Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (TSX: BTE )

4.720 -0.410 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.50 54.43 52.69 52.69 367,123 -1.88(-3.45%)
Oct 28, 2011 53.26 54.91 53.26 54.57 576,302 +1.28(+2.40%)
Oct 27, 2011 54.52 54.94 53.23 53.29 617,553 +0.01(+0.02%)
Oct 26, 2011 52.81 53.69 52.52 53.28 700,975 +0.96(+1.83%)
Oct 25, 2011 53.51 53.85 52.31 52.32 729,086 -1.28(-2.39%)
Oct 24, 2011 52.40 54.26 52.40 53.60 489,990 +1.44(+2.76%)
Oct 21, 2011 51.01 52.37 50.91 52.16 429,060 +1.72(+3.41%)
Oct 20, 2011 50.13 50.48 49.41 50.44 376,953 -0.31(-0.61%)
Oct 19, 2011 50.85 51.47 50.01 50.75 336,939 -0.03(-0.06%)
Oct 18, 2011 49.01 51.64 48.44 50.78 761,899 +1.47(+2.98%)
Oct 17, 2011 50.00 50.25 48.82 49.31 307,437 -0.94(-1.87%)
Oct 14, 2011 49.76 50.47 49.28 50.25 368,763 +1.01(+2.05%)
Oct 13, 2011 49.20 49.48 48.66 49.24 689,166 -0.17(-0.34%)
Oct 12, 2011 47.93 49.67 47.38 49.41 690,449 +2.00(+4.22%)
Oct 11, 2011 46.40 47.56 46.08 47.41 348,050 +1.54(+3.36%)
Oct 07, 2011 45.41 46.74 45.33 45.87 1,060,568 +0.56(+1.24%)
Oct 06, 2011 44.27 45.79 44.76 45.31 341,357 +1.36(+3.09%)
Oct 05, 2011 43.39 44.39 42.65 43.95 683,069 +1.23(+2.88%)
Oct 04, 2011 40.75 42.72 39.18 42.72 893,377 +0.90(+2.15%)
Oct 03, 2011 43.59 43.59 40.80 41.82 485,595 -1.99(-4.54%)
Sep 30, 2011 43.48 44.16 42.90 43.81 540,977 +0.01(+0.02%)
Sep 29, 2011 43.66 44.82 43.23 43.80 862,162 +0.81(+1.88%)
Sep 28, 2011 44.73 44.93 42.90 42.99 302,484 -1.50(-3.37%)
Sep 27, 2011 45.00 45.98 44.38 44.49 530,068 +0.77(+1.76%)
Sep 26, 2011 42.64 43.76 41.71 43.72 698,463 +0.84(+1.96%)
Sep 23, 2011 43.00 43.99 42.40 42.88 592,459 -1.06(-2.41%)
Sep 22, 2011 43.25 43.94 42.34 43.94 630,123 -1.21(-2.68%)
Sep 21, 2011 46.56 47.18 44.93 45.15 465,984 -1.91(-4.06%)
Sep 20, 2011 46.30 47.15 46.04 47.06 470,058 +1.00(+2.17%)
Sep 19, 2011 47.00 47.00 45.53 46.06 341,726 -1.09(-2.31%)
Sep 16, 2011 48.09 48.09 46.77 47.15 426,239 -0.66(-1.38%)
Sep 15, 2011 46.75 48.08 46.37 47.81 499,414 +1.79(+3.89%)
Sep 14, 2011 45.09 46.10 44.75 46.02 427,815 +1.10(+2.45%)
Sep 13, 2011 44.36 45.05 43.33 44.92 489,468 +1.10(+2.51%)
Sep 12, 2011 44.10 44.88 43.04 43.82 533,496 -1.14(-2.54%)
Sep 09, 2011 46.51 46.70 44.71 44.96 567,441 -2.10(-4.46%)
Sep 08, 2011 46.80 47.89 46.62 47.06 422,278 -0.12(-0.25%)
Sep 07, 2011 46.90 47.38 46.63 47.18 605,059 +0.58(+1.24%)
Sep 06, 2011 46.75 46.80 45.70 46.60 444,110 -1.13(-2.37%)
Sep 02, 2011 48.75 48.80 47.18 47.73 363,896 -1.77(-3.58%)
Sep 01, 2011 50.50 50.77 49.33 49.50 392,309 -0.90(-1.79%)
Aug 31, 2011 50.15 50.50 49.60 50.40 449,761 +0.67(+1.35%)
Aug 30, 2011 48.80 50.05 48.43 49.73 306,342 +1.22(+2.51%)
Aug 29, 2011 48.46 48.99 47.92 48.51 258,045 +0.51(+1.06%)
Aug 26, 2011 47.00 48.00 45.89 48.00 339,192 +1.00(+2.13%)
Aug 25, 2011 48.35 48.40 46.52 47.00 440,341 -0.80(-1.67%)
Aug 24, 2011 49.11 49.40 47.56 47.80 375,601 -1.27(-2.59%)
Aug 23, 2011 46.81 49.26 46.40 49.07 381,716 +2.22(+4.74%)
Aug 22, 2011 48.20 48.35 46.15 46.85 294,911 -0.02(-0.04%)
Aug 19, 2011 47.21 48.51 46.51 46.87 424,070 -0.70(-1.47%)
Aug 18, 2011 48.51 49.50 47.07 47.57 590,182 -2.51(-5.01%)
Aug 17, 2011 50.36 51.13 49.82 50.08 276,875 -0.07(-0.14%)
Aug 16, 2011 50.75 50.89 49.51 50.15 664,359 -0.98(-1.92%)
Aug 15, 2011 50.93 52.42 50.58 51.13 491,393 +0.89(+1.77%)
Aug 12, 2011 49.00 50.69 48.71 50.24 1,019,498 +2.47(+5.17%)
Aug 11, 2011 46.35 47.77 44.77 47.77 772,856 +1.43(+3.09%)
Aug 10, 2011 45.00 46.98 43.85 46.34 525,354 +1.20(+2.66%)
Aug 09, 2011 44.49 46.32 43.46 45.14 1,074,076 +0.57(+1.28%)
Aug 08, 2011 45.73 46.90 44.13 44.57 882,880 -4.54(-9.24%)
Aug 05, 2011 49.80 50.02 46.22 49.11 792,167 -0.93(-1.86%)
Aug 04, 2011 51.35 51.56 49.63 50.04 622,278 -1.73(-3.34%)
Aug 03, 2011 52.82 52.82 50.86 51.77 429,576 -0.65(-1.24%)
Aug 02, 2011 53.23 53.62 52.42 52.42 274,920 -0.91(-1.71%)
Jul 29, 2011 51.91 53.62 51.80 53.33 358,490 +0.93(+1.77%)
Jul 28, 2011 52.50 53.22 52.35 52.40 176,099 -0.28(-0.53%)
Jul 27, 2011 53.90 53.90 52.57 52.68 202,567 -1.62(-2.98%)
Jul 26, 2011 55.06 55.36 54.23 54.30 232,998 -1.23(-2.22%)
Jul 25, 2011 55.21 55.80 55.09 55.53 184,310 -0.24(-0.43%)
Jul 22, 2011 54.92 55.93 55.17 55.77 244,139 +0.90(+1.64%)
Jul 21, 2011 54.55 55.33 54.30 54.87 269,586 +0.41(+0.75%)
Jul 20, 2011 55.25 55.25 54.24 54.46 370,105 -0.64(-1.16%)
Jul 19, 2011 53.88 55.30 53.50 55.10 377,747 +1.35(+2.51%)
Jul 18, 2011 52.70 53.79 52.45 53.75 201,357 +0.97(+1.84%)
Jul 15, 2011 52.07 53.24 52.07 52.78 196,766 +1.03(+1.99%)
Jul 14, 2011 52.36 52.40 51.33 51.75 230,391 -0.43(-0.82%)
Jul 13, 2011 51.89 52.99 51.89 52.18 227,327 +0.37(+0.71%)
Jul 12, 2011 51.36 51.92 50.71 51.81 325,375 +0.09(+0.17%)
Jul 11, 2011 53.14 53.15 51.36 51.72 425,143 -2.06(-3.83%)
Jul 08, 2011 53.92 54.49 53.31 53.78 314,954 -0.72(-1.32%)
Jul 07, 2011 54.20 55.07 53.79 54.50 383,300 +0.75(+1.40%)
Jul 06, 2011 53.69 53.83 53.01 53.75 381,251 -0.02(-0.04%)
Jul 05, 2011 52.71 54.10 52.56 53.77 261,809 +1.10(+2.09%)
Jul 04, 2011 52.62 52.78 52.44 52.67 54,033 -0.05(-0.09%)
Jun 30, 2011 52.18 52.93 52.05 52.72 341,108 +0.85(+1.64%)
Jun 29, 2011 51.40 52.24 50.70 51.87 340,962 +0.82(+1.61%)
Jun 28, 2011 49.72 51.19 49.72 51.05 316,656 +1.22(+2.45%)
Jun 27, 2011 49.59 49.96 49.08 49.83 225,181 -0.02(-0.04%)
Jun 24, 2011 50.61 50.62 49.72 49.85 166,963 -0.65(-1.29%)
Jun 23, 2011 50.75 50.75 49.37 50.50 361,140 -0.80(-1.56%)
Jun 22, 2011 51.20 51.65 50.76 51.30 288,294 +0.20(+0.39%)
Jun 21, 2011 49.99 51.40 49.80 51.10 422,785 +1.44(+2.90%)
Jun 20, 2011 48.48 49.71 49.48 49.66 275,029 +0.96(+1.97%)
Jun 17, 2011 49.16 49.49 48.70 48.70 482,354 -0.51(-1.04%)
Jun 16, 2011 49.65 49.79 49.14 49.21 771,269 -0.77(-1.54%)
Jun 15, 2011 50.10 50.79 49.73 49.98 559,310 -0.64(-1.26%)
Jun 14, 2011 49.32 51.16 48.83 50.62 487,367 +1.52(+3.10%)
Jun 13, 2011 50.00 50.00 47.59 49.10 1,193,551 -0.98(-1.96%)
Jun 10, 2011 50.84 50.84 49.97 50.08 439,768 -0.87(-1.71%)
Jun 09, 2011 51.01 51.45 50.56 50.95 465,699 -0.23(-0.45%)
Jun 08, 2011 52.68 53.32 51.10 51.18 364,730 -1.75(-3.31%)
Jun 07, 2011 52.83 53.09 52.06 52.93 357,387 -0.07(-0.13%)
Jun 06, 2011 54.96 54.96 52.88 53.00 429,691 -2.38(-4.30%)
Jun 03, 2011 54.75 55.49 54.45 55.38 297,216 +1.09(+2.01%)
May 24, 2011 54.75 55.00 54.07 54.29 269,741 -0.33(-0.60%)
May 20, 2011 54.17 54.70 53.15 54.62 274,259 +0.81(+1.51%)
May 19, 2011 52.51 54.21 52.51 53.81 289,566 +1.01(+1.91%)
May 18, 2011 51.45 52.89 51.45 52.80 342,651 +1.59(+3.10%)
May 17, 2011 51.25 51.62 49.83 51.21 398,587 -0.38(-0.74%)
May 16, 2011 53.15 53.23 51.45 51.59 464,016 -1.61(-3.03%)
May 13, 2011 52.68 53.60 52.00 53.20 440,142 +1.15(+2.21%)
May 12, 2011 51.86 53.24 51.04 52.05 466,358 -0.48(-0.91%)
May 11, 2011 55.71 55.71 52.25 52.53 667,871 -3.19(-5.73%)
May 10, 2011 55.25 57.01 55.12 55.72 422,251 +0.48(+0.87%)
May 09, 2011 54.30 55.49 54.08 55.24 255,608 +1.32(+2.45%)
May 06, 2011 52.84 55.32 52.61 53.92 864,568 +1.09(+2.06%)
May 05, 2011 56.03 56.05 52.78 52.83 648,212 -3.62(-6.41%)
May 04, 2011 58.51 58.51 56.01 56.45 558,225 -2.25(-3.83%)
May 03, 2011 58.50 58.72 57.87 58.70 287,916 -0.02(-0.03%)
May 02, 2011 58.23 58.72 58.49 58.72 191,614 +0.29(+0.50%)
Apr 29, 2011 58.20 58.46 58.17 58.43 293,745 +0.03(+0.05%)
Apr 28, 2011 57.29 58.55 56.89 58.40 735,586 +0.95(+1.65%)
Apr 27, 2011 57.83 58.04 57.42 57.45 221,778 -0.38(-0.66%)
Apr 26, 2011 58.00 58.10 57.51 57.83 84,037 -0.07(-0.12%)
Apr 25, 2011 57.89 58.16 57.59 57.90 59,197 -0.14(-0.24%)
Apr 21, 2011 57.83 58.23 57.55 58.04 130,506 +0.13(+0.22%)
Apr 20, 2011 57.00 57.95 56.70 57.91 302,077 +1.15(+2.03%)
Apr 19, 2011 55.68 56.87 55.68 56.76 99,887 +0.33(+0.58%)
Apr 18, 2011 56.44 56.77 55.52 56.43 152,741 -0.48(-0.84%)
Apr 15, 2011 56.85 57.18 56.78 56.91 292,343 +0.23(+0.41%)
Apr 14, 2011 56.65 57.21 56.53 56.68 288,078 -0.44(-0.77%)
Apr 13, 2011 56.48 57.37 56.25 57.12 303,936 +0.88(+1.56%)
Apr 12, 2011 56.94 56.94 55.81 56.24 411,617 -1.18(-2.06%)
Apr 11, 2011 58.19 58.30 57.25 57.42 235,435 -1.13(-1.93%)
Apr 08, 2011 57.50 58.55 57.34 58.55 315,069 +1.14(+1.99%)
Apr 07, 2011 56.90 57.94 56.90 57.41 274,947 +0.75(+1.32%)
Apr 06, 2011 57.41 57.41 56.14 56.66 264,734 -0.82(-1.43%)
Apr 05, 2011 57.00 57.52 57.00 57.48 236,123 +0.19(+0.33%)
Apr 04, 2011 57.24 57.74 56.97 57.29 333,525 +0.08(+0.14%)
Apr 01, 2011 56.53 57.80 56.53 57.21 297,234 +0.52(+0.92%)
Mar 31, 2011 56.20 56.69 55.91 56.69 215,023 +0.57(+1.02%)
Mar 30, 2011 55.34 56.20 55.34 56.12 208,843 +0.65(+1.17%)
Mar 29, 2011 55.47 55.77 55.01 55.47 239,721 +0.00(+0.00%)
Mar 28, 2011 55.16 56.25 55.16 55.47 187,675 -0.24(-0.43%)
Mar 25, 2011 56.10 56.48 55.71 55.71 248,342 -0.51(-0.91%)
Mar 24, 2011 56.02 56.62 55.69 56.22 366,726 +0.03(+0.05%)
Mar 23, 2011 56.50 56.95 56.07 56.19 296,166 -0.11(-0.20%)
Mar 22, 2011 56.24 56.89 55.68 56.30 219,384 -0.37(-0.65%)
Mar 21, 2011 55.80 56.72 55.91 56.67 294,234 +0.97(+1.74%)
Mar 18, 2011 55.65 56.17 55.53 55.70 358,519 +0.06(+0.11%)
Mar 17, 2011 54.25 55.84 53.92 55.64 364,609 +2.22(+4.16%)
Mar 16, 2011 52.80 54.14 52.77 53.42 382,340 +0.68(+1.29%)
Mar 15, 2011 50.00 53.13 48.52 52.74 497,971 +0.35(+0.67%)
Mar 14, 2011 51.77 52.70 51.03 52.39 263,246 -0.07(-0.13%)
Mar 11, 2011 51.11 52.75 50.94 52.46 317,135 +0.00(+0.00%)
Mar 10, 2011 52.60 52.74 50.54 52.46 638,263 -0.44(-0.83%)
Mar 09, 2011 53.71 53.71 52.34 52.90 736,729 -1.61(-2.95%)
Mar 08, 2011 55.11 55.98 54.35 54.51 449,830 -0.40(-0.73%)
Mar 07, 2011 55.89 56.17 54.38 54.91 229,084 -0.93(-1.67%)
Mar 04, 2011 55.00 55.85 54.91 55.84 215,063 +0.77(+1.40%)
Mar 03, 2011 55.46 55.58 54.31 55.07 488,629 -0.58(-1.04%)
Mar 02, 2011 56.00 56.00 55.42 55.65 245,511 -0.43(-0.77%)
Mar 01, 2011 55.85 56.93 55.85 56.08 658,284 +0.23(+0.41%)
Feb 28, 2011 55.31 56.03 54.87 55.85 392,005 +0.75(+1.36%)
Feb 25, 2011 53.74 55.10 53.64 55.10 311,670 +1.21(+2.25%)
Feb 24, 2011 54.70 55.41 53.50 53.89 507,591 -0.81(-1.48%)
Feb 23, 2011 53.95 55.42 53.95 54.70 509,392 +1.20(+2.24%)
Feb 22, 2011 52.90 53.82 52.85 53.50 566,431 +1.00(+1.90%)
Feb 18, 2011 52.38 52.50 52.11 52.50 416,474 +0.05(+0.10%)
Feb 17, 2011 52.45 52.50 51.56 52.45 354,414 +0.19(+0.36%)
Feb 16, 2011 52.25 52.75 52.03 52.26 196,672 +0.25(+0.48%)
Feb 15, 2011 51.85 52.27 51.68 52.01 359,872 +0.34(+0.66%)
Feb 14, 2011 51.21 51.94 51.07 51.67 138,273 +0.46(+0.90%)
Feb 11, 2011 50.25 51.34 50.22 51.21 637,539 +0.81(+1.61%)
Feb 10, 2011 50.30 50.54 50.02 50.40 435,313 -0.10(-0.20%)
Feb 09, 2011 50.69 50.99 50.37 50.50 236,523 -0.18(-0.36%)
Feb 08, 2011 50.75 50.97 50.58 50.68 163,528 -0.14(-0.28%)
Feb 07, 2011 50.70 51.25 50.66 50.82 331,565 +0.39(+0.77%)
Feb 04, 2011 50.85 51.16 50.18 50.43 347,491 -0.57(-1.12%)
Feb 03, 2011 49.55 51.28 49.55 51.00 754,875 +1.34(+2.70%)
Feb 02, 2011 49.39 49.66 49.34 49.66 390,727 +0.10(+0.20%)
Feb 01, 2011 49.46 49.70 49.34 49.56 894,058 +0.17(+0.34%)
Jan 31, 2011 49.20 49.75 49.10 49.39 900,866 +0.29(+0.59%)
Jan 28, 2011 48.30 49.62 48.00 49.10 523,513 +0.81(+1.68%)
Jan 27, 2011 47.89 48.41 47.80 48.29 491,034 +0.50(+1.05%)
Jan 26, 2011 46.90 48.00 46.75 47.79 447,048 +0.95(+2.03%)
Jan 25, 2011 47.25 47.48 46.44 46.84 630,445 -0.64(-1.35%)
Jan 24, 2011 48.00 48.14 47.26 47.48 552,729 -0.52(-1.08%)
Jan 21, 2011 48.28 48.59 47.72 48.00 4,408,222 -0.25(-0.52%)
Jan 20, 2011 47.70 48.29 46.90 48.25 700,436 +0.35(+0.73%)
Jan 19, 2011 48.11 48.54 47.57 47.90 548,589 -0.42(-0.87%)
Jan 18, 2011 48.05 48.49 47.90 48.32 1,118,981 +0.27(+0.56%)
Jan 17, 2011 47.40 48.18 47.25 48.05 282,618 +1.00(+2.13%)
Jan 14, 2011 46.85 47.31 46.53 47.05 1,004,534 +0.15(+0.32%)
Jan 13, 2011 46.80 47.00 46.60 46.90 273,137 +0.05(+0.11%)
Jan 12, 2011 46.60 47.28 46.60 46.85 308,815 +0.35(+0.75%)
Jan 11, 2011 46.50 46.83 46.41 46.50 1,298,030 +0.00(+0.00%)
Jan 10, 2011 46.44 46.80 46.12 46.50 274,682 +0.14(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.