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

Baytex Energy Corp (OP: BTEGF )

4.048 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 22, 2023 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 (%)
Feb 26, 2021 0.9471 1.000 0.9048 0.9773 1,308,200 +0.00(+0.14%)
Feb 25, 2021 1.100 1.116 0.9400 0.9759 1,420,180 -0.08(-7.93%)
Feb 24, 2021 0.9200 1.070 0.9009 1.060 1,966,055 +0.16(+18.41%)
Feb 23, 2021 0.9000 0.9009 0.8143 0.8952 574,848 +0.03(+3.59%)
Feb 22, 2021 0.7692 0.8645 0.7692 0.8642 873,047 +0.09(+11.08%)
Feb 19, 2021 0.7683 0.7861 0.7683 0.7780 804,400 -0.00(-0.49%)
Feb 18, 2021 0.8100 0.8283 0.7769 0.7818 1,082,096 -0.02(-3.07%)
Feb 17, 2021 0.7950 0.8118 0.7700 0.8066 419,627 +0.02(+2.10%)
Feb 16, 2021 0.8555 0.8555 0.7873 0.7900 670,997 +0.00(+0.27%)
Feb 12, 2021 0.8310 0.8310 0.7562 0.7879 624,600 +0.01(+1.01%)
Feb 11, 2021 0.8500 0.8500 0.7753 0.7800 768,222 -0.05(-5.71%)
Feb 10, 2021 0.8320 0.8555 0.7900 0.8272 548,324 +0.02(+2.12%)
Feb 09, 2021 0.7707 0.8273 0.7608 0.8100 1,212,284 +0.02(+3.15%)
Feb 08, 2021 0.7524 0.7932 0.7320 0.7853 912,086 +0.06(+7.72%)
Feb 05, 2021 0.7550 0.7550 0.7000 0.7290 707,000 +0.03(+4.14%)
Feb 04, 2021 0.6470 0.7000 0.6400 0.7000 693,730 +0.02(+3.46%)
Feb 03, 2021 0.6600 0.6884 0.6300 0.6766 652,402 +0.03(+4.09%)
Feb 02, 2021 0.6170 0.6578 0.6170 0.6500 444,093 +0.02(+3.17%)
Feb 01, 2021 0.6001 0.6405 0.5850 0.6300 284,348 +0.03(+4.53%)
Jan 29, 2021 0.6100 0.6300 0.5851 0.6027 479,000 +0.00(+0.32%)
Jan 28, 2021 0.6026 0.6600 0.5938 0.6008 468,596 -0.03(-4.76%)
Jan 27, 2021 0.6500 0.6700 0.6035 0.6308 330,175 -0.02(-3.72%)
Jan 26, 2021 0.6560 0.6982 0.6536 0.6552 62,499 -0.02(-2.96%)
Jan 25, 2021 0.7260 0.7260 0.6557 0.6752 247,433 -0.00(-0.71%)
Jan 22, 2021 0.6300 0.6887 0.6300 0.6800 137,000 -0.01(-2.16%)
Jan 21, 2021 0.7098 0.7100 0.6911 0.6950 155,430 -0.01(-1.56%)
Jan 20, 2021 0.6810 0.7085 0.6665 0.7060 304,361 +0.02(+2.23%)
Jan 19, 2021 0.6500 0.7000 0.6500 0.6906 139,205 +0.01(+1.11%)
Jan 15, 2021 0.6800 0.7218 0.6777 0.6830 263,900 -0.03(-4.09%)
Jan 14, 2021 0.6610 0.7200 0.6610 0.7121 170,161 +0.01(+1.89%)
Jan 13, 2021 0.7218 0.7227 0.6902 0.6989 294,330 -0.01(-1.26%)
Jan 12, 2021 0.6420 0.7218 0.6420 0.7078 492,661 +0.04(+5.64%)
Jan 11, 2021 0.6805 0.7080 0.6500 0.6700 118,326 -0.01(-1.53%)
Jan 08, 2021 0.7000 0.7100 0.6700 0.6804 446,600 -0.01(-1.99%)
Jan 07, 2021 0.6450 0.6995 0.6450 0.6942 256,714 +0.03(+4.27%)
Jan 06, 2021 0.6520 0.7009 0.6520 0.6658 371,058 -0.00(-0.09%)
Jan 05, 2021 0.5380 0.6787 0.5380 0.6664 749,228 +0.10(+16.91%)
Jan 04, 2021 0.5500 0.5828 0.5110 0.5700 188,753 +0.03(+6.34%)
Dec 31, 2020 0.5360 0.5360 0.5360 209,829 -0.01(-0.92%)
Dec 30, 2020 0.5360 0.5500 0.5357 0.5410 209,829 +0.00(+0.35%)
Dec 29, 2020 0.5215 0.5452 0.5208 0.5391 330,874 +0.02(+3.37%)
Dec 28, 2020 0.5498 0.5575 0.5100 0.5215 145,040 -0.03(-5.10%)
Dec 24, 2020 0.5350 0.5495 0.5350 0.5495 338,700 -0.01(-0.94%)
Dec 23, 2020 0.5129 0.5692 0.5129 0.5547 473,130 +0.04(+6.98%)
Dec 22, 2020 0.5500 0.5500 0.5153 0.5185 362,574 -0.02(-4.21%)
Dec 21, 2020 0.5440 0.5620 0.5200 0.5413 875,241 -0.06(-9.50%)
Dec 18, 2020 0.6200 0.6200 0.5810 0.5981 290,700 -0.01(-1.03%)
Dec 17, 2020 0.6100 0.6190 0.6000 0.6043 159,408 -0.01(-0.85%)
Dec 16, 2020 0.5830 0.6275 0.5830 0.6095 399,666 -0.01(-2.01%)
Dec 15, 2020 0.6000 0.6400 0.6000 0.6220 276,416 -0.00(-0.50%)
Dec 14, 2020 0.6556 0.6600 0.6120 0.6251 417,538 -0.01(-1.48%)
Dec 11, 2020 0.6600 0.6700 0.6290 0.6345 316,600 -0.03(-3.86%)
Dec 10, 2020 0.5970 0.6700 0.5970 0.6600 452,944 +0.04(+6.45%)
Dec 09, 2020 0.6645 0.6800 0.5950 0.6200 793,393 -0.02(-3.13%)
Dec 08, 2020 0.5510 0.6690 0.5510 0.6400 3,567,093 +0.04(+6.49%)
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.