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 (%)
Mar 31, 2021 1.020 1.070 1.020 1.034 228,037 -0.02(-1.71%)
Mar 30, 2021 1.020 1.069 1.020 1.052 177,393 -0.00(-0.28%)
Mar 29, 2021 1.067 1.070 1.010 1.055 137,914 -0.01(-0.47%)
Mar 26, 2021 1.060 1.080 1.040 1.060 190,200 +0.01(+1.32%)
Mar 25, 2021 1.020 1.046 0.9800 1.046 370,000 -0.00(-0.36%)
Mar 24, 2021 1.040 1.080 1.040 1.050 1,043,793 +0.03(+2.65%)
Mar 23, 2021 1.050 1.060 1.005 1.023 1,123,948 -0.07(-6.16%)
Mar 22, 2021 1.150 1.150 1.070 1.090 508,202 -0.01(-0.58%)
Mar 19, 2021 1.060 1.110 1.015 1.096 489,400 +0.06(+5.39%)
Mar 18, 2021 1.130 1.140 1.040 1.040 957,399 -0.11(-9.71%)
Mar 17, 2021 1.110 1.160 1.090 1.152 382,329 +0.02(+1.96%)
Mar 16, 2021 1.120 1.160 1.090 1.130 1,014,554 -0.02(-1.74%)
Mar 15, 2021 1.195 1.206 1.130 1.150 865,308 -0.04(-3.36%)
Mar 12, 2021 1.200 1.200 1.165 1.190 241,100 +0.00(+0.00%)
Mar 11, 2021 1.190 1.200 1.170 1.190 855,706 +0.00(+0.01%)
Mar 10, 2021 1.150 1.190 1.080 1.190 485,969 +0.04(+3.47%)
Mar 09, 2021 1.170 1.180 1.130 1.150 642,828 +0.00(+0.00%)
Mar 08, 2021 1.190 1.210 1.120 1.150 770,573 -0.03(-2.42%)
Mar 05, 2021 1.125 1.200 1.070 1.179 1,587,500 +0.13(+12.24%)
Mar 04, 2021 1.010 1.090 1.000 1.050 719,468 +0.04(+3.96%)
Mar 03, 2021 0.9000 1.050 0.9000 1.010 249,851 -0.01(-0.63%)
Mar 02, 2021 1.000 1.050 1.000 1.016 797,996 +0.01(+0.63%)
Mar 01, 2021 1.020 1.040 0.9900 1.010 715,906 +0.03(+3.35%)
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%)
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.