Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (TSX: BTE )

4.880 +0.040 (+0.83%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 2, 2024 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 (%)
Nov 30, 2020 0.7000 0.7100 0.6600 0.6600 4,281,618 -0.06(-8.33%)
Nov 27, 2020 0.7000 0.7200 0.6900 0.7200 2,275,424 +0.02(+2.86%)
Nov 26, 2020 0.7200 0.7200 0.6800 0.7000 2,150,548 -0.02(-2.78%)
Nov 25, 2020 0.7500 0.7500 0.6800 0.7200 5,379,934 -0.02(-2.70%)
Nov 24, 2020 0.7100 0.7600 0.7100 0.7400 8,562,807 +0.08(+12.12%)
Nov 23, 2020 0.6400 0.6800 0.6400 0.6600 3,280,784 +0.04(+6.45%)
Nov 20, 2020 0.6300 0.6500 0.6200 0.6200 2,908,725 -0.02(-3.13%)
Nov 19, 2020 0.6200 0.6400 0.6100 0.6400 3,618,164 +0.02(+3.23%)
Nov 18, 2020 0.6000 0.6500 0.6000 0.6200 7,141,144 +0.02(+3.33%)
Nov 17, 2020 0.5500 0.6000 0.5400 0.6000 7,567,587 +0.04(+7.14%)
Nov 16, 2020 0.5500 0.5600 0.5300 0.5600 5,808,758 +0.04(+7.69%)
Nov 13, 2020 0.5000 0.5200 0.5000 0.5200 903,545 +0.02(+4.00%)
Nov 12, 2020 0.5200 0.5400 0.5000 0.5000 2,050,075 -0.04(-7.41%)
Nov 11, 2020 0.5600 0.5700 0.5200 0.5400 3,413,612 +0.00(+0.00%)
Nov 10, 2020 0.5300 0.5600 0.5200 0.5400 3,135,233 +0.01(+1.89%)
Nov 09, 2020 0.5000 0.5500 0.5000 0.5300 5,461,928 +0.08(+16.48%)
Nov 06, 2020 0.4600 0.4700 0.4450 0.4550 133 -0.01(-2.15%)
Nov 05, 2020 0.4400 0.4750 0.4400 0.4650 1,757,904 +0.02(+4.49%)
Nov 04, 2020 0.4600 0.4600 0.4400 0.4450 1,633,361 -0.01(-2.20%)
Nov 03, 2020 0.4550 0.4750 0.4500 0.4550 1,947,797 +0.01(+2.25%)
Nov 02, 2020 0.3950 0.4450 0.3900 0.4450 2,550,514 +0.05(+12.66%)
Oct 30, 2020 0.4100 0.4150 0.3950 0.3950 196 -0.02(-5.95%)
Oct 29, 2020 0.4250 0.4250 0.3950 0.4200 29,324 -0.01(-1.18%)
Oct 28, 2020 0.4500 0.4500 0.4250 0.4250 19,892 -0.03(-6.59%)
Oct 27, 2020 0.4550 0.4700 0.4550 0.4550 7,628 +0.00(+0.00%)
Oct 26, 2020 0.4700 0.4700 0.4550 0.4550 16,995 -0.02(-4.21%)
Oct 23, 2020 0.4750 0.4850 0.4600 0.4750 298 +0.01(+1.06%)
Oct 22, 2020 0.4400 0.4800 0.4350 0.4700 33,164 +0.03(+8.05%)
Oct 21, 2020 0.4450 0.4500 0.4300 0.4350 14,521 -0.02(-4.40%)
Oct 20, 2020 0.4400 0.4550 0.4400 0.4550 10,959 +0.01(+1.11%)
Oct 19, 2020 0.4450 0.4600 0.4350 0.4500 13,766 +0.01(+1.12%)
Oct 16, 2020 0.4650 0.4750 0.4450 0.4450 221 -0.02(-5.32%)
Oct 15, 2020 0.4650 0.4800 0.4550 0.4700 11,648 -0.02(-3.09%)
Oct 14, 2020 0.4700 0.4850 0.4650 0.4850 16,790 +0.02(+3.19%)
Oct 13, 2020 0.4900 0.4950 0.4650 0.4700 15,238 -0.03(-5.05%)
Oct 09, 2020 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Oct 08, 2020 0.4700 0.5000 0.4600 0.5000 3,485,953 +0.04(+9.89%)
Oct 07, 2020 0.4600 0.4600 0.4450 0.4550 10,581 +0.01(+1.11%)
Oct 06, 2020 0.4800 0.4900 0.4500 0.4500 2,558,598 -0.03(-6.25%)
Oct 05, 2020 0.4800 0.4800 0.4600 0.4800 13,565 +0.02(+5.49%)
Oct 02, 2020 0.4300 0.4650 0.4250 0.4550 179 +0.01(+2.25%)
Oct 01, 2020 0.4600 0.4600 0.4400 0.4450 11,448 -0.02(-3.26%)
Sep 30, 2020 0.4600 0.4800 0.4550 0.4600 18,676 -0.01(-2.13%)
Sep 29, 2020 0.4600 0.4700 0.4400 0.4700 22,662 +0.00(+1.08%)
Sep 28, 2020 0.4600 0.4850 0.4500 0.4650 2,843,238 +0.03(+6.90%)
Sep 25, 2020 0.4700 0.4800 0.4300 0.4350 320 -0.03(-7.45%)
Sep 24, 2020 0.4600 0.4900 0.4400 0.4700 43,452 +0.00(+1.08%)
Sep 23, 2020 0.5200 0.5200 0.4650 0.4650 28,632 -0.03(-7.00%)
Sep 22, 2020 0.5000 0.5200 0.5000 0.5000 1,198,703 -0.01(-1.96%)
Sep 21, 2020 0.5400 0.5500 0.4900 0.5100 8,792,582 -0.05(-8.93%)
Sep 18, 2020 0.5700 0.5900 0.5400 0.5600 18,624,770 -0.02(-3.45%)
Sep 17, 2020 0.6000 0.6000 0.5500 0.5800 5,590,217 -0.01(-1.69%)
Sep 16, 2020 0.6100 0.6200 0.5800 0.5900 19,737,792 -0.01(-1.67%)
Sep 15, 2020 0.6000 0.6400 0.5900 0.6000 10,621,126 +0.01(+1.69%)
Sep 14, 2020 0.5800 0.6100 0.5600 0.5900 5,214,660 +0.01(+1.72%)
Sep 11, 2020 0.5700 0.5900 0.5700 0.5800 1,271,208 +0.01(+1.75%)
Sep 10, 2020 0.6200 0.6200 0.5600 0.5700 3,030,090 -0.05(-8.06%)
Sep 09, 2020 0.6000 0.6300 0.6000 0.6200 2,182,800 +0.03(+5.08%)
Sep 08, 2020 0.6000 0.6100 0.5800 0.5900 2,664,650 -0.05(-7.81%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Sep 03, 2020 0.6300 0.6500 0.6200 0.6500 4,364,410 +0.03(+4.84%)
Sep 02, 2020 0.6600 0.6600 0.6200 0.6200 3,481,617 -0.02(-3.13%)
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.