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 (%)
May 28, 2021 1.470 1.530 1.380 1.528 727,213 +0.06(+3.98%)
May 27, 2021 1.420 1.470 1.397 1.470 381,811 +0.05(+3.52%)
May 26, 2021 1.350 1.420 1.350 1.420 972,450 +0.05(+3.65%)
May 25, 2021 1.399 1.420 1.370 1.370 90,542 -0.03(-2.15%)
May 24, 2021 1.240 1.440 1.240 1.400 186,329 +0.01(+0.62%)
May 21, 2021 1.320 1.410 1.320 1.391 664,847 +0.01(+0.83%)
May 20, 2021 1.350 1.380 1.350 1.380 351,862 -0.02(-1.43%)
May 19, 2021 1.400 1.415 1.350 1.400 1,528,750 -0.06(-4.11%)
May 18, 2021 1.480 1.490 1.410 1.460 571,684 -0.03(-2.01%)
May 17, 2021 1.470 1.500 1.400 1.490 545,650 +0.05(+3.58%)
May 14, 2021 1.400 1.470 1.400 1.438 143,302 +0.02(+1.30%)
May 13, 2021 1.400 1.480 1.390 1.420 335,538 -0.04(-2.74%)
May 12, 2021 1.400 1.520 1.400 1.460 607,698 +0.03(+2.10%)
May 11, 2021 1.430 1.460 1.350 1.430 360,288 -0.03(-1.82%)
May 10, 2021 1.500 1.510 1.430 1.456 590,944 +0.02(+1.15%)
May 07, 2021 1.330 1.450 1.330 1.440 804,230 +0.07(+5.11%)
May 06, 2021 1.390 1.400 1.340 1.370 568,022 +0.00(+0.00%)
May 05, 2021 1.290 1.410 1.290 1.370 955,007 +0.08(+6.20%)
May 04, 2021 1.300 1.310 1.260 1.290 1,837,302 +0.02(+1.57%)
May 03, 2021 1.240 1.280 1.200 1.270 1,074,140 +0.07(+6.14%)
Apr 30, 2021 1.200 1.230 1.170 1.196 965,600 -0.02(-1.81%)
Apr 29, 2021 1.180 1.240 1.150 1.218 1,514,503 +0.08(+6.90%)
Apr 28, 2021 0.9700 1.140 0.9700 1.140 930,978 +0.11(+10.67%)
Apr 27, 2021 1.010 1.040 0.9954 1.030 123,289 +0.02(+2.03%)
Apr 26, 2021 0.9950 1.020 0.9874 1.010 221,429 +0.00(+0.30%)
Apr 23, 2021 1.000 1.010 0.9700 1.006 79,200 +0.01(+0.65%)
Apr 22, 2021 1.110 1.110 0.9906 1.000 314,332 -0.02(-1.96%)
Apr 21, 2021 0.9800 1.026 0.9800 1.020 138,817 +0.02(+2.36%)
Apr 20, 2021 1.050 1.050 0.9900 0.9965 256,796 -0.05(-5.10%)
Apr 19, 2021 1.070 1.070 1.020 1.050 180,958 +0.02(+1.94%)
Apr 16, 2021 1.015 1.060 1.015 1.030 216,200 -0.02(-1.90%)
Apr 15, 2021 1.055 1.070 1.040 1.050 103,294 -0.02(-1.87%)
Apr 14, 2021 1.020 1.080 1.000 1.070 336,555 +0.06(+5.84%)
Apr 13, 2021 1.030 1.050 1.010 1.011 229,352 -0.02(-1.84%)
Apr 12, 2021 1.100 1.100 1.030 1.030 173,844 -0.01(-0.96%)
Apr 09, 2021 1.050 1.060 1.040 1.040 152,400 -0.01(-0.95%)
Apr 08, 2021 1.050 1.060 1.030 1.050 198,917 -0.03(-2.78%)
Apr 07, 2021 1.080 1.080 1.040 1.080 94,742 +0.00(+0.00%)
Apr 06, 2021 1.060 1.100 1.060 1.080 175,082 +0.03(+2.71%)
Apr 05, 2021 1.110 1.110 1.040 1.052 248,289 -0.04(-3.96%)
Apr 01, 2021 1.080 1.100 1.022 1.095 204,300 +0.06(+5.88%)
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%)
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.