Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.48 Up 0.06 (1.72 %)
Delayed : 2024/12/24 13:19:17
- Previous close $3.42
- Opening $3.45
- Price Ask $3.46
- Price Bid $3.46
- Size Bid 123
- Size Ask 578
- Today High $3.50
- Today Low $3.41
- 52 Weeks High $5.55
- 52 Weeks Low $3.15
- Volume 1,595,312
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.02
- Current Div. Yield : 2.59
- Market Cap (M) : 2,739.90
- Shares Out (M) : 787.33
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 600 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.02 | $3.48 | $3.48 | 66,900 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:00 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:59 PM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 3,600 |
| 12:58 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 2,000 |
| 12:57 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 5,600 |
| 12:56 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 1,800 |
| 12:55 PM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 3,400 |
| 12:54 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 14,200 |
| 12:53 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 1,500 |
| 12:52 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 22,100 |
| 12:51 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 300 |
| 12:50 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 5,700 |
| 12:48 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,500 |
| 12:48 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 12:47 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 1,100 |
| 12:46 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 600 |
| 12:45 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 20,000 |
| 12:44 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 1,100 |
| 12:41 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 10,700 |
| 12:41 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:41 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:40 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 3,500 |
| 12:39 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 7,600 |
| 12:38 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 500 |
| 12:37 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 12:36 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 300 |
| 12:35 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 5,000 |
| 12:34 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 89,300 |
| 12:33 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 1,200 |
| 12:32 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 3,600 |
| 12:31 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,200 |
| 12:30 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,000 |
| 12:29 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 800 |
| 12:28 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,800 |
| 12:27 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 3,700 |
| 12:26 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 10,400 |
| 12:25 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 10,500 |
| 12:24 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,300 |
| 12:23 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 500 |
| 12:22 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 1,100 |
| 12:21 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 2,500 |
| 12:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 12:19 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:18 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 400 |
| 12:16 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 14,300 |
| 12:16 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:15 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 34,900 |
| 12:14 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
| 12:12 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 400 |
| 12:12 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:11 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 500 |
| 12:09 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 12:09 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:08 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,400 |
| 12:07 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,200 |
| 12:06 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 300 |
| 12:05 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 3,600 |
| 12:04 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 1,100 |
| 12:03 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 500 |
| 12:01 PM | $3.48 | Up $0.01 | $3.48 | $3.46 | 11,600 |
| 12:01 PM | $3.48 | Up $0.00 | $3.48 | $3.46 | 0 |
| 12:00 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 800 |
| 11:59 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 100 |
| 11:58 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 3,100 |
| 11:57 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 100 |
| 11:54 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 2,300 |
| 11:54 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 0 |
| 11:54 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 0 |
| 11:53 AM | $3.47 | Down $0.00 | $3.47 | $3.47 | 51,300 |
| 11:51 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 11:51 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 11:50 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 11:47 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,500 |
| 11:47 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:47 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:46 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 11:45 AM | $3.47 | Down $0.00 | $3.47 | $3.47 | 100 |
| 11:44 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 65,400 |
| 11:43 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 500 |
| 11:42 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 11:41 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
| 11:40 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 11:39 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 300 |
| 11:38 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 100 |
| 11:36 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,800 |
| 11:36 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:35 AM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 2,500 |
| 11:33 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 11:33 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:32 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 1,000 |
| 11:31 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 15,100 |
| 11:30 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 11:29 AM | $3.47 | Up $0.00 | $3.48 | $3.47 | 21,800 |
| 11:28 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
| 11:26 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 11:26 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:25 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 600 |
| 11:24 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 11:23 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 200 |
| 11:22 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 7,400 |
| 11:21 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 6,300 |
| 11:20 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 11:19 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,000 |
| 11:17 AM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 47,000 |
| 11:17 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 11:16 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 5,000 |
| 11:15 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
| 11:14 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,300 |
| 11:12 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 100 |
| 11:12 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 11:11 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,300 |
| 11:10 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 8,400 |
| 11:09 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 200 |
| 11:08 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 300 |
| 11:07 AM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 1,300 |
| 11:06 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 100 |
| 11:04 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 41,500 |
| 11:04 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 11:03 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 2,200 |
| 11:02 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 11:01 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 13,900 |
| 11:00 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 2,300 |
| 10:59 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 4,300 |
| 10:57 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 10:57 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 10:56 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,900 |
| 10:55 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 5,100 |
| 10:54 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,700 |
| 10:53 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 14,200 |
| 10:51 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 5,000 |
| 10:51 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 10:50 AM | $3.46 | Down $0.00 | $3.46 | $3.46 | 2,800 |
| 10:47 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 200 |
| 10:47 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 10:47 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 10:46 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 12,100 |
| 10:45 AM | $3.47 | Down $0.00 | $3.47 | $3.47 | 5,100 |
| 10:44 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
| 10:42 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 100 |
| 10:42 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 10:41 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 200 |
| 10:40 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 300 |
| 10:37 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 109,900 |
| 10:37 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 10:37 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 10:36 AM | $3.49 | Down $ -0.01 | $3.49 | $3.48 | 21,900 |
| 10:35 AM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 14,100 |
| 10:34 AM | $3.50 | Up $0.02 | $3.50 | $3.48 | 42,300 |
| 10:33 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 400 |
| 10:32 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 25,500 |
| 10:31 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 7,700 |
| 10:30 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 100 |
| 10:29 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 3,900 |
| 10:28 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 10:27 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 61,200 |
| 10:26 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 65,100 |
| 10:25 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 700 |
| 10:23 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 24,100 |
| 10:23 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 0 |
| 10:22 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 500 |
| 10:21 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 10,100 |
| 10:20 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 2,000 |
| 10:19 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 6,400 |
| 10:18 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 300 |
| 10:17 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 500 |
| 10:16 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 31,500 |
| 10:15 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 28,500 |
| 10:13 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 5,700 |
| 10:13 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 10:12 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 10:11 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 1,100 |
| 10:10 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 21,600 |
| 10:09 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 400 |
| 10:08 AM | $3.43 | Up $0.01 | $3.43 | $3.42 | 2,900 |
| 10:07 AM | $3.43 | Up $0.00 | $3.43 | $3.42 | 2,900 |
| 10:06 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 15,800 |
| 10:05 AM | $3.42 | Up $0.01 | $3.42 | $3.42 | 100 |
| 10:04 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,000 |
| 10:03 AM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 10,300 |
| 10:02 AM | $3.43 | Up $0.01 | $3.43 | $3.41 | 42,200 |
| 10:01 AM | $3.41 | Down $0.00 | $3.42 | $3.41 | 200 |
| 10:00 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 800 |
| 09:58 AM | $3.41 | Down $0.00 | $3.41 | $3.41 | 2,900 |
| 09:58 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 09:56 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 09:56 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 09:55 AM | $3.41 | Down $0.00 | $3.41 | $3.41 | 1,500 |
| 09:54 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 09:53 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 09:52 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 800 |
| 09:49 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 09:49 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 09:49 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 09:47 AM | $3.42 | Down $0.00 | $3.42 | $3.42 | 600 |
| 09:47 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 09:46 AM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 7,000 |
| 09:45 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,500 |
| 09:44 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 09:43 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 41,900 |
| 09:42 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 3,900 |
| 09:41 AM | $3.44 | Up $0.02 | $3.44 | $3.43 | 33,600 |
| 09:40 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 43,400 |
| 09:39 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 300 |
| 09:38 AM | $3.41 | Up $0.01 | $3.41 | $3.41 | 17,400 |
| 09:37 AM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 17,800 |
| 09:36 AM | $3.42 | Down $ -0.02 | $3.42 | $3.42 | 3,700 |
| 09:34 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 300 |
| 09:34 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 09:33 AM | $3.44 | Up $0.02 | $3.44 | $3.42 | 13,200 |
| 09:32 AM | $3.43 | Down $ -0.01 | $3.43 | $3.42 | 26,700 |
| 09:31 AM | $3.43 | Down $ -0.02 | $3.45 | $3.43 | 44,600 |
| 09:30 AM | $3.45 | Up $0.03 | $3.45 | $3.44 | 23,400 |
| Previous close | $3.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-12-2024 | $3.48 | $3.47 | $3.48 | $3.46 | 380,100 |
| 23-12-2024 | $3.42 | $3.39 | $3.43 | $3.38 | 3,301,500 |
| 20-12-2024 | $3.28 | $3.29 | $3.31 | $3.25 | 2,942,000 |
| 19-12-2024 | $3.22 | $3.23 | $3.24 | $3.19 | 2,419,800 |
| 18-12-2024 | $3.27 | $3.36 | $3.37 | $3.25 | 3,053,500 |
| 17-12-2024 | $3.37 | $3.30 | $3.38 | $3.30 | 2,936,000 |
| 16-12-2024 | $3.39 | $3.44 | $3.45 | $3.37 | 4,253,800 |
| 13-12-2024 | $3.57 | $3.57 | $3.60 | $3.56 | 1,282,800 |
| 12-12-2024 | $3.60 | $3.60 | $3.65 | $3.59 | 2,576,600 |
| 11-12-2024 | $3.68 | $3.59 | $3.68 | $3.57 | 2,935,500 |
| 10-12-2024 | $3.56 | $3.62 | $3.62 | $3.56 | 2,766,100 |
| 09-12-2024 | $3.62 | $3.69 | $3.70 | $3.62 | 2,071,700 |
| 06-12-2024 | $3.66 | $3.66 | $3.68 | $3.64 | 1,954,100 |
| 05-12-2024 | $3.78 | $3.79 | $3.83 | $3.78 | 2,213,900 |
| 04-12-2024 | $3.77 | $3.71 | $3.79 | $3.66 | 7,905,300 |
| 03-12-2024 | $3.98 | $3.99 | $4.00 | $3.96 | 2,363,500 |
| 02-12-2024 | $3.97 | $3.92 | $3.97 | $3.92 | 1,310,800 |
| 29-11-2024 | $3.98 | $3.97 | $4.00 | $3.97 | 1,231,000 |
| 28-11-2024 | $4.00 | $3.98 | $4.00 | $3.97 | 907,200 |
| 27-11-2024 | $3.98 | $3.96 | $3.99 | $3.95 | 1,659,100 |
| 26-11-2024 | $3.97 | $3.97 | $3.98 | $3.94 | 2,669,700 |
| 25-11-2024 | $4.06 | $4.07 | $4.08 | $4.03 | 3,064,200 |
| 22-11-2024 | $4.22 | $4.22 | $4.24 | $4.20 | 1,694,500 |
| 21-11-2024 | $4.22 | $4.25 | $4.25 | $4.21 | 1,708,500 |
| 20-11-2024 | $4.20 | $4.18 | $4.20 | $4.16 | 1,449,500 |
| 19-11-2024 | $4.13 | $4.16 | $4.17 | $4.13 | 942,800 |
| 18-11-2024 | $4.20 | $4.24 | $4.25 | $4.19 | 1,460,000 |
| 15-11-2024 | $4.14 | $4.18 | $4.18 | $4.12 | 1,651,100 |
| 14-11-2024 | $4.20 | $4.15 | $4.20 | $4.12 | 2,089,000 |
| 13-11-2024 | $4.03 | $4.01 | $4.08 | $4.01 | 1,697,000 |
Graphs are not available, please refer to the detailed table