Skip to main content

Baytex Energy Corp (TSX: BTE )

4.860 +0.090 (+1.89%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.89 42.89 42.89 0 +1.65(+4.00%)
Jun 28, 2012 40.26 41.43 39.99 41.24 625,240 +0.94(+2.33%)
Jun 27, 2012 40.13 40.84 39.93 40.30 425,885 -0.04(-0.10%)
Jun 26, 2012 39.61 40.38 39.50 40.34 602,099 +0.65(+1.64%)
Jun 25, 2012 40.28 40.28 38.54 39.69 691,804 -0.80(-1.98%)
Jun 22, 2012 40.51 40.90 39.62 40.49 493,203 +0.37(+0.92%)
Jun 21, 2012 42.52 42.52 39.56 40.12 1,206,893 -2.46(-5.78%)
Jun 20, 2012 43.84 43.96 42.22 42.58 770,876 -1.18(-2.70%)
Jun 19, 2012 43.52 43.96 43.25 43.76 396,504 +0.23(+0.53%)
Jun 18, 2012 43.44 43.77 42.70 43.53 569,254 +0.03(+0.07%)
Jun 15, 2012 43.08 43.53 42.80 43.50 324,849 +0.49(+1.14%)
Jun 14, 2012 43.28 43.55 42.55 43.01 452,061 -0.08(-0.19%)
Jun 13, 2012 44.18 44.69 43.02 43.09 481,555 -1.42(-3.19%)
Jun 12, 2012 43.80 44.69 43.43 44.51 392,586 +0.75(+1.71%)
Jun 11, 2012 44.13 44.49 43.54 43.76 318,754 -0.28(-0.64%)
Jun 08, 2012 44.51 44.60 43.98 44.04 495,820 -0.93(-2.07%)
Jun 07, 2012 45.95 46.12 44.80 44.97 468,411 -0.20(-0.44%)
Jun 06, 2012 44.90 46.04 44.90 45.17 537,849 +0.85(+1.92%)
Jun 05, 2012 42.82 44.48 42.81 44.32 528,544 +1.54(+3.60%)
Jun 04, 2012 42.76 43.23 42.42 42.78 765,159 -0.03(-0.07%)
Jun 02, 2012 43.93 44.28 42.58 42.81 885,113 +0.00(+0.00%)
Jun 01, 2012 43.93 44.28 42.58 42.81 885,113 -2.48(-5.48%)
May 31, 2012 45.74 46.00 44.23 45.29 704,000 -0.37(-0.81%)
May 30, 2012 48.00 48.00 45.49 45.66 577,175 -2.96(-6.09%)
May 29, 2012 48.18 48.89 47.85 48.62 382,378 +0.75(+1.57%)
May 28, 2012 48.21 48.56 47.00 47.87 89,529 -0.14(-0.29%)
May 25, 2012 47.35 48.02 47.25 48.01 319,731 +0.67(+1.42%)
May 24, 2012 46.99 47.45 46.75 47.34 532,021 +0.33(+0.70%)
May 23, 2012 45.50 47.14 45.12 47.01 451,074 +0.90(+1.95%)
May 22, 2012 46.16 46.44 45.78 46.11 1,123,914 +0.61(+1.34%)
May 18, 2012 45.50 45.50 45.50 0 -0.51(-1.11%)
May 17, 2012 45.61 46.58 45.55 46.01 711,258 +0.58(+1.28%)
May 16, 2012 46.13 46.80 45.06 45.43 715,668 -1.12(-2.41%)
May 15, 2012 47.13 47.14 46.29 46.55 507,087 -0.57(-1.21%)
May 14, 2012 47.62 47.75 46.69 47.12 547,088 -1.38(-2.85%)
May 11, 2012 47.00 48.70 46.63 48.50 1,105,070 +1.53(+3.26%)
May 10, 2012 49.30 49.30 46.42 46.97 1,828,745 -2.60(-5.25%)
May 09, 2012 49.00 49.83 48.75 49.57 645,093 -0.01(-0.02%)
May 08, 2012 50.00 50.00 49.08 49.58 785,210 -0.62(-1.24%)
May 07, 2012 50.57 50.91 50.03 50.20 510,669 -0.39(-0.77%)
May 04, 2012 51.01 51.25 50.04 50.59 396,903 -0.96(-1.86%)
May 03, 2012 51.99 52.18 51.16 51.55 329,503 -0.52(-1.00%)
May 02, 2012 53.00 53.14 51.80 52.07 334,794 -1.13(-2.12%)
May 01, 2012 52.25 53.61 52.05 53.20 373,037 +0.99(+1.90%)
Apr 30, 2012 52.15 52.40 51.84 52.21 296,415 -0.01(-0.02%)
Apr 27, 2012 52.95 53.33 52.08 52.22 210,163 -0.54(-1.02%)
Apr 26, 2012 51.49 53.10 51.27 52.76 405,004 +1.40(+2.73%)
Apr 25, 2012 50.81 51.52 50.48 51.36 255,371 +0.66(+1.30%)
Apr 24, 2012 50.93 50.93 50.35 50.70 244,193 +0.02(+0.04%)
Apr 23, 2012 51.01 51.07 50.44 50.68 653,594 -0.49(-0.96%)
Apr 20, 2012 51.40 51.87 50.92 51.17 435,439 +0.07(+0.14%)
Apr 19, 2012 49.45 51.23 49.39 51.10 510,982 +1.95(+3.97%)
Apr 18, 2012 49.17 49.43 48.81 49.15 421,207 -0.09(-0.18%)
Apr 17, 2012 49.58 49.60 49.21 49.24 518,285 -0.19(-0.38%)
Apr 16, 2012 49.50 49.53 49.15 49.43 334,512 +0.03(+0.06%)
Apr 13, 2012 49.30 49.68 48.96 49.40 345,040 -0.33(-0.66%)
Apr 12, 2012 48.35 49.78 48.25 49.73 426,261 +1.52(+3.15%)
Apr 11, 2012 48.39 48.66 47.43 48.21 522,921 +0.01(+0.02%)
Apr 10, 2012 48.40 48.56 47.83 48.20 399,477 -0.40(-0.82%)
Apr 09, 2012 48.86 49.47 48.16 48.60 270,103 -1.02(-2.06%)
Apr 05, 2012 50.09 50.49 49.29 49.62 348,167 -0.80(-1.59%)
Apr 04, 2012 51.31 51.45 50.19 50.42 514,242 -1.57(-3.02%)
Apr 03, 2012 52.98 53.10 51.64 51.99 585,308 -0.76(-1.44%)
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.