Indicators

Baytex Energy Corp (TSX: BTE )

4.690 UNCHANGED

Streaming Delayed Price Updated: 4:51 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.50	25.68	23.10	24.19	2,925,205	-1.41(-5.51%)
Nov 27, 2014	29.26	29.26	25.17	25.60	2,805,616	-4.15(-13.95%)
Nov 26, 2014	30.35	30.36	29.45	29.75	1,764,878	-0.86(-2.81%)
Nov 25, 2014	30.66	30.96	30.33	30.61	1,683,482	-0.02(-0.07%)
Nov 24, 2014	31.09	31.09	30.28	30.63	3,161,010	-0.31(-1.00%)
Nov 21, 2014	31.10	31.52	30.71	30.94	1,747,991	+0.72(+2.38%)
Nov 20, 2014	29.44	30.39	29.43	30.22	2,169,676	+0.62(+2.09%)
Nov 19, 2014	30.26	30.35	29.11	29.60	1,615,538	-0.48(-1.60%)
Nov 18, 2014	30.65	30.74	30.02	30.08	1,401,699	-0.56(-1.83%)
Nov 17, 2014	31.19	31.29	30.60	30.64	1,437,640	-0.76(-2.42%)
Nov 14, 2014	31.25	31.70	31.05	31.40	1,443,209	+0.00(+0.00%)
Nov 13, 2014	32.20	32.29	31.03	31.40	1,163,346	-1.00(-3.09%)
Nov 12, 2014	32.24	32.97	31.87	32.40	1,064,687	-0.04(-0.12%)
Nov 11, 2014	32.01	32.55	31.79	32.44	909,372	+0.42(+1.31%)
Nov 10, 2014	32.99	33.24	31.85	32.02	1,241,999	-0.56(-1.72%)
Nov 07, 2014	32.21	33.08	32.01	32.58	2,033,338	+0.58(+1.81%)
Nov 06, 2014	31.83	32.12	31.08	32.00	1,533,647	-0.15(-0.47%)
Nov 05, 2014	31.30	32.60	31.28	32.15	1,611,991	+0.82(+2.62%)
Nov 04, 2014	32.95	33.00	30.68	31.33	2,858,698	-2.11(-6.31%)

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.