Skip to main content

Baytex Energy Corp (TSX: BTE )

4.400 +0.100 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 4.250 4.440 4.250 4.400 6,917,704 +0.10(+2.33%)
Nov 05, 2024 4.290 4.360 4.250 4.300 4,341,709 +0.03(+0.70%)
Nov 04, 2024 4.160 4.310 4.140 4.270 8,462,969 +0.18(+4.40%)
Nov 01, 2024 4.080 4.240 4.030 4.090 8,562,649 +0.16(+4.07%)
Oct 31, 2024 3.980 4.020 3.860 3.930 5,630,823 -0.05(-1.26%)
Oct 30, 2024 3.930 3.990 3.920 3.980 2,874,240 +0.05(+1.27%)
Oct 29, 2024 3.960 3.990 3.900 3.930 4,767,032 -0.04(-1.01%)
Oct 28, 2024 3.900 4.000 3.900 3.970 5,056,190 -0.14(-3.41%)
Oct 25, 2024 4.060 4.130 4.050 4.110 4,363,653 +0.07(+1.73%)
Oct 24, 2024 4.000 4.040 3.930 4.040 3,150,830 +0.07(+1.76%)
Oct 23, 2024 4.020 4.020 3.920 3.970 4,165,985 -0.08(-1.98%)
Oct 22, 2024 4.050 4.120 4.040 4.050 3,425,167 -0.01(-0.25%)
Oct 21, 2024 4.080 4.120 4.040 4.060 3,652,970 +0.05(+1.25%)
Oct 18, 2024 4.050 4.060 3.940 4.010 4,793,432 -0.05(-1.23%)
Oct 17, 2024 4.030 4.070 4.000 4.060 4,095,542 +0.05(+1.25%)
Oct 16, 2024 4.160 4.190 4.010 4.010 6,424,763 -0.15(-3.61%)
Oct 15, 2024 4.110 4.190 4.110 4.160 6,854,646 -0.28(-6.31%)
Oct 11, 2024 4.440 0 +0.00(+0.00%)
Oct 10, 2024 4.400 4.460 4.340 4.440 4,355,077 +0.07(+1.60%)
Oct 09, 2024 4.340 4.370 4.280 4.370 4,963,737 -0.03(-0.68%)
Oct 08, 2024 4.450 4.490 4.320 4.400 5,639,823 -0.18(-3.93%)
Oct 07, 2024 4.550 4.690 4.550 4.580 8,113,229 +0.09(+2.00%)
Oct 04, 2024 4.470 4.540 4.440 4.490 6,998,587 +0.07(+1.58%)
Oct 03, 2024 4.260 4.430 4.240 4.420 7,663,531 +0.18(+4.25%)
Oct 02, 2024 4.300 4.350 4.180 4.240 4,792,460 +0.02(+0.47%)
Oct 01, 2024 3.990 4.250 3.960 4.220 7,676,162 +0.18(+4.46%)
Sep 30, 2024 3.970 4.070 3.950 4.040 4,234,766 +0.07(+1.76%)
Sep 27, 2024 3.910 3.990 3.890 3.970 6,625,580 +0.11(+2.85%)
Sep 26, 2024 3.960 3.980 3.850 3.860 11,321,352 -0.22(-5.39%)
Sep 25, 2024 4.220 4.250 4.060 4.080 6,155,947 -0.17(-4.00%)
Sep 24, 2024 4.310 4.350 4.230 4.250 4,322,285 +0.04(+0.95%)
Sep 23, 2024 4.260 4.370 4.200 4.210 3,995,889 -0.06(-1.41%)
Sep 20, 2024 4.240 4.290 4.170 4.270 6,135,947 +0.01(+0.23%)
Sep 19, 2024 4.310 4.350 4.250 4.260 3,172,540 +0.03(+0.71%)
Sep 18, 2024 4.220 4.310 4.190 4.230 4,546,517 -0.03(-0.70%)
Sep 17, 2024 4.190 4.280 4.170 4.260 4,219,003 +0.07(+1.67%)
Sep 16, 2024 4.200 4.210 4.120 4.190 3,717,577 +0.05(+1.21%)
Sep 13, 2024 4.210 4.240 4.110 4.140 6,151,974 -0.03(-0.72%)
Sep 12, 2024 4.100 4.220 4.080 4.170 5,055,410 +0.09(+2.21%)
Sep 11, 2024 4.100 4.140 3.970 4.080 3,535,887 +0.02(+0.49%)
Sep 10, 2024 4.130 4.160 3.920 4.060 7,059,785 -0.08(-1.93%)
Sep 09, 2024 4.200 4.260 4.140 4.140 3,866,722 -0.04(-0.96%)
Sep 06, 2024 4.330 4.370 4.150 4.180 6,923,459 -0.14(-3.24%)
Sep 05, 2024 4.430 4.470 4.310 4.320 4,303,904 -0.07(-1.59%)
Sep 04, 2024 4.440 4.520 4.370 4.390 4,277,426 -0.06(-1.35%)
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.