Skip to main content

Baytex Energy Corp (TSX: BTE )

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.65 41.65 41.65 0 -0.06(-0.14%)
Aug 29, 2013 41.80 42.31 41.57 41.71 282,013 +0.05(+0.12%)
Aug 28, 2013 41.45 41.91 41.15 41.66 297,940 +0.28(+0.68%)
Aug 27, 2013 41.23 41.78 41.23 41.38 276,673 +0.16(+0.39%)
Aug 26, 2013 41.48 41.84 41.12 41.22 184,932 -0.29(-0.70%)
Aug 23, 2013 41.04 41.60 41.00 41.51 357,488 +0.55(+1.34%)
Aug 22, 2013 40.95 41.25 40.66 40.96 244,019 +0.19(+0.47%)
Aug 21, 2013 40.65 41.17 40.51 40.77 474,550 -0.13(-0.32%)
Aug 20, 2013 41.07 41.34 40.66 40.90 346,150 -0.14(-0.34%)
Aug 19, 2013 41.77 41.98 41.01 41.04 243,479 -0.72(-1.72%)
Aug 16, 2013 41.85 42.32 41.62 41.76 248,609 +0.00(+0.00%)
Aug 15, 2013 41.76 41.91 41.01 41.76 502,730 -0.18(-0.43%)
Aug 14, 2013 42.24 43.72 41.81 41.94 909,087 +0.24(+0.58%)
Aug 13, 2013 41.56 41.78 41.19 41.70 220,739 +0.08(+0.19%)
Aug 12, 2013 41.60 41.75 41.53 41.62 259,406 -0.03(-0.07%)
Aug 09, 2013 41.93 42.09 41.56 41.65 211,510 -0.22(-0.53%)
Aug 08, 2013 41.47 42.11 41.47 41.87 232,711 +0.38(+0.92%)
Aug 07, 2013 41.77 41.80 41.18 41.49 226,465 -0.49(-1.17%)
Aug 06, 2013 41.87 43.00 41.64 41.98 329,247 -1.02(-2.37%)
Aug 02, 2013 43.00 43.00 43.00 0 -0.34(-0.78%)
Aug 01, 2013 42.20 43.71 42.20 43.34 500,909 +1.64(+3.93%)
Jul 31, 2013 42.25 42.49 41.69 41.70 514,680 -0.54(-1.28%)
Jul 30, 2013 42.55 42.71 41.97 42.24 320,320 -0.31(-0.73%)
Jul 29, 2013 42.49 42.73 42.12 42.55 218,320 -0.21(-0.49%)
Jul 26, 2013 43.35 43.35 42.42 42.76 345,970 -0.70(-1.61%)
Jul 25, 2013 43.64 43.84 43.35 43.46 414,426 -0.15(-0.34%)
Jul 24, 2013 43.86 44.05 43.39 43.61 357,736 -0.33(-0.75%)
Jul 23, 2013 44.23 44.36 43.72 43.94 562,902 -0.16(-0.36%)
Jul 22, 2013 43.12 44.41 43.07 44.10 523,446 +0.92(+2.13%)
Jul 19, 2013 41.88 43.61 41.85 43.18 1,198,281 +1.29(+3.08%)
Jul 18, 2013 42.00 42.30 41.84 41.89 691,578 -0.09(-0.21%)
Jul 17, 2013 42.83 43.05 41.90 41.98 764,642 -1.03(-2.39%)
Jul 16, 2013 42.80 43.25 42.79 43.01 595,416 +0.30(+0.70%)
Jul 15, 2013 42.62 42.86 42.62 42.71 402,464 -0.01(-0.02%)
Jul 12, 2013 42.95 42.95 42.58 42.72 644,376 -0.08(-0.19%)
Jul 11, 2013 41.99 42.88 41.75 42.80 749,991 +1.18(+2.84%)
Jul 10, 2013 40.90 41.64 40.88 41.62 656,695 +0.74(+1.81%)
Jul 09, 2013 40.71 40.96 40.48 40.88 340,493 +0.18(+0.44%)
Jul 08, 2013 40.25 40.77 40.10 40.70 523,371 +0.70(+1.75%)
Jul 05, 2013 39.90 40.33 39.64 40.00 487,415 +0.26(+0.65%)
Jul 04, 2013 38.66 39.86 38.66 39.74 235,682 +1.01(+2.61%)
Jul 03, 2013 38.08 38.76 37.80 38.73 424,190 +0.78(+2.06%)
Jul 02, 2013 38.49 38.49 37.65 37.95 307,991 +0.05(+0.13%)
Jun 28, 2013 37.90 37.90 37.90 0 +0.21(+0.56%)
Jun 26, 2013 37.45 37.75 37.28 37.69 293,735 +0.27(+0.72%)
Jun 25, 2013 36.99 37.55 36.97 37.42 349,795 +0.62(+1.68%)
Jun 24, 2013 37.67 37.68 36.56 36.80 683,497 -1.04(-2.75%)
Jun 21, 2013 37.69 38.08 37.61 37.84 430,262 +0.39(+1.04%)
Jun 20, 2013 38.00 38.29 37.28 37.45 553,888 -1.10(-2.85%)
Jun 19, 2013 38.47 38.95 38.37 38.55 289,516 +0.18(+0.47%)
Jun 18, 2013 38.12 38.51 37.79 38.37 352,892 +0.20(+0.52%)
Jun 17, 2013 37.93 38.42 37.92 38.17 224,781 +0.51(+1.35%)
Jun 14, 2013 37.86 38.09 37.62 37.66 179,592 +0.07(+0.19%)
Jun 13, 2013 37.09 37.70 36.87 37.59 352,847 +0.40(+1.08%)
Jun 12, 2013 38.10 38.10 36.85 37.19 464,823 -0.71(-1.87%)
Jun 11, 2013 38.26 38.32 37.73 37.90 427,745 -0.65(-1.69%)
Jun 10, 2013 38.11 38.72 37.98 38.55 172,498 +0.39(+1.02%)
Jun 07, 2013 38.50 38.50 38.02 38.16 261,194 -0.40(-1.04%)
Jun 06, 2013 38.54 38.92 38.08 38.56 336,338 +0.02(+0.05%)
Jun 05, 2013 38.88 38.89 38.53 38.54 367,860 -0.30(-0.77%)
Jun 04, 2013 38.85 39.00 38.69 38.84 250,323 +0.04(+0.10%)
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.