Skip to main content

Baytex Energy Corp (TSX: BTE )

4.770 +0.090 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.85 20.13 19.70 20.03 1,271,199 +0.03(+0.15%)
Mar 30, 2015 19.90 20.10 19.51 20.00 1,785,808 +0.28(+1.42%)
Mar 27, 2015 19.82 20.05 19.31 19.72 1,962,494 -0.30(-1.50%)
Mar 26, 2015 20.00 20.19 19.59 20.02 2,040,165 +0.54(+2.77%)
Mar 25, 2015 19.13 19.58 18.87 19.48 2,157,618 +0.51(+2.69%)
Mar 24, 2015 19.35 19.35 18.84 18.97 1,932,216 -0.07(-0.37%)
Mar 23, 2015 18.91 19.55 18.84 19.04 2,184,284 +0.29(+1.55%)
Mar 20, 2015 18.57 18.98 18.35 18.75 1,860,441 +0.64(+3.53%)
Mar 19, 2015 18.24 18.36 17.90 18.11 1,901,274 -0.73(-3.87%)
Mar 18, 2015 17.68 18.92 17.54 18.84 2,486,843 +0.99(+5.55%)
Mar 17, 2015 17.20 18.02 17.15 17.85 2,579,480 +0.51(+2.94%)
Mar 16, 2015 17.36 17.39 16.77 17.34 3,518,650 -0.27(-1.53%)
Mar 13, 2015 17.60 17.88 17.27 17.61 3,183,974 -0.41(-2.28%)
Mar 12, 2015 18.00 18.55 17.76 18.02 9,283,004 -0.21(-1.15%)
Mar 11, 2015 17.85 18.66 17.85 18.23 1,989,117 +0.41(+2.30%)
Mar 10, 2015 17.95 18.24 17.74 17.82 1,494,075 -0.45(-2.46%)
Mar 09, 2015 18.70 19.55 17.88 18.27 2,294,118 -0.29(-1.56%)
Mar 06, 2015 17.55 18.72 17.47 18.56 3,250,365 +1.13(+6.48%)
Mar 05, 2015 18.83 18.85 17.29 17.43 3,364,808 -0.91(-4.96%)
Mar 04, 2015 19.45 18.34 18.34 3,156,240 -1.11(-5.71%)
Mar 03, 2015 19.36 19.45 1,992,701 -0.23(-1.17%)
Mar 02, 2015 20.27 20.41 19.37 19.68 1,532,263 -0.73(-3.58%)
Feb 27, 2015 20.75 20.80 20.13 20.41 1,241,541 -0.17(-0.83%)
Feb 26, 2015 20.36 20.58 1,270,884 -0.80(-3.74%)
Feb 25, 2015 21.25 21.48 20.56 21.38 1,697,703 +0.13(+0.61%)
Feb 24, 2015 21.54 21.92 21.10 21.25 930,523 -0.09(-0.42%)
Feb 23, 2015 21.60 21.75 21.10 21.34 1,586,353 -0.90(-4.05%)
Feb 20, 2015 23.01 23.41 21.94 22.24 1,638,547 -0.31(-1.37%)
Feb 19, 2015 21.86 22.84 21.37 22.55 1,532,874 -0.26(-1.14%)
Feb 18, 2015 23.78 23.79 22.72 22.81 1,696,762 -1.36(-5.63%)
Feb 17, 2015 23.75 24.38 23.30 24.17 1,036,614 +0.17(+0.71%)
Feb 13, 2015 24.00 24.00 24.00 0 +0.39(+1.65%)
Feb 12, 2015 23.65 24.16 23.39 23.61 1,174,051 +0.44(+1.90%)
Feb 11, 2015 22.75 23.46 22.21 23.17 1,414,402 -0.08(-0.34%)
Feb 10, 2015 24.50 24.55 22.90 23.25 1,727,868 -1.42(-5.76%)
Feb 09, 2015 23.91 24.87 23.80 24.67 1,525,450 +1.07(+4.53%)
Feb 06, 2015 23.99 24.08 23.42 23.60 1,204,792 +0.34(+1.46%)
Feb 05, 2015 23.46 24.16 23.00 23.26 1,725,117 +0.44(+1.93%)
Feb 04, 2015 22.98 24.04 22.11 22.82 2,138,940 -1.54(-6.32%)
Feb 03, 2015 23.40 24.67 23.08 24.36 4,162,387 +2.68(+12.36%)
Feb 02, 2015 20.29 21.91 20.26 21.68 2,278,884 +1.96(+9.94%)
Jan 30, 2015 18.00 20.38 17.95 19.72 3,310,622 +1.70(+9.43%)
Jan 29, 2015 19.09 19.17 17.95 18.02 2,092,517 -0.74(-3.94%)
Jan 28, 2015 19.67 19.67 18.56 18.76 1,350,591 -1.21(-6.06%)
Jan 27, 2015 19.75 20.30 19.50 19.97 1,274,492 +0.22(+1.11%)
Jan 26, 2015 19.40 20.31 19.20 19.75 1,214,322 +0.28(+1.44%)
Jan 23, 2015 18.87 19.78 18.50 19.47 1,325,867 +0.64(+3.40%)
Jan 22, 2015 18.83 1,258,107 +0.21(+1.13%)
Jan 21, 2015 18.07 18.85 17.95 18.62 1,658,052 +0.96(+5.44%)
Jan 20, 2015 18.22 18.25 17.38 17.66 1,334,693 -0.74(-4.02%)
Jan 19, 2015 18.51 18.56 18.22 18.40 548,610 -0.42(-2.23%)
Jan 16, 2015 17.08 19.09 17.08 18.82 1,768,994 +2.05(+12.22%)
Jan 15, 2015 16.76 16.77 2,363,368 -0.80(-4.55%)
Jan 14, 2015 16.37 17.59 16.07 17.57 1,554,353 +0.91(+5.46%)
Jan 13, 2015 16.40 16.93 16.34 16.66 1,608,593 +0.32(+1.96%)
Jan 12, 2015 16.95 16.96 16.03 16.34 1,843,793 -1.03(-5.93%)
Jan 09, 2015 17.53 17.74 16.94 17.37 1,109,983 +0.01(+0.06%)
Jan 08, 2015 16.90 17.59 16.69 17.36 1,423,436 +0.57(+3.39%)
Jan 07, 2015 17.21 17.50 16.74 16.79 1,417,291 -0.01(-0.06%)
Jan 06, 2015 17.00 17.55 16.58 16.80 2,014,580 -0.49(-2.83%)
Jan 05, 2015 19.17 19.24 16.81 17.29 2,677,538 -2.48(-12.54%)
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.