Canada Markets closed

Baytex Energy Corp. (BTE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.08+0.53 (+9.55%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225.676.315.676.086.0811,389,100
Jun 23, 20226.286.435.435.555.5514,982,200
Jun 22, 20226.556.626.276.306.3010,459,700
Jun 21, 20227.267.397.097.167.166,611,300
Jun 20, 20226.827.036.757.037.033,804,300
Jun 17, 20227.367.456.716.876.8712,608,400
Jun 16, 20227.307.627.307.407.409,192,200
Jun 15, 20228.028.277.577.807.808,671,100
Jun 14, 20228.668.718.038.048.048,252,100
Jun 13, 20228.268.588.048.458.4511,152,700
Jun 10, 20228.839.158.688.828.8210,895,100
Jun 09, 20228.759.168.519.009.0012,874,800
Jun 08, 20228.509.068.448.758.7514,576,200
Jun 07, 20227.818.467.738.358.359,843,600
Jun 06, 20227.787.937.737.867.868,450,000
Jun 03, 20227.127.687.077.657.6512,688,300
Jun 02, 20227.007.236.917.107.106,032,000
Jun 01, 20227.087.146.957.067.065,435,700
May 31, 20227.257.316.906.976.978,109,500
May 30, 20226.957.186.937.167.164,931,700
May 27, 20226.856.946.776.886.883,915,100
May 26, 20227.007.096.876.916.915,856,200
May 25, 20226.516.946.506.906.907,853,600
May 24, 20226.456.546.386.506.505,086,000
May 20, 20226.486.546.316.396.394,532,100
May 19, 20226.246.536.176.436.434,380,200
May 18, 20226.626.626.316.366.363,625,400
May 17, 20226.646.666.546.566.564,210,700
May 16, 20226.206.586.186.556.555,911,200
May 13, 20226.146.296.026.226.225,756,500
May 12, 20226.136.155.855.925.927,354,400
May 11, 20226.216.346.166.186.186,246,300
May 10, 20226.136.315.966.096.097,270,900
May 09, 20226.516.516.016.076.077,041,900
May 06, 20226.726.766.546.646.645,161,600
May 05, 20227.027.056.606.696.698,909,900
May 04, 20226.906.986.786.916.918,257,600
May 03, 20226.566.876.496.816.818,441,200
May 02, 20226.406.546.346.436.437,202,200
Apr 29, 20227.017.126.506.576.5711,511,900
Apr 28, 20226.907.136.847.117.119,957,400
Apr 27, 20226.536.866.376.846.848,855,000
Apr 26, 20226.446.626.406.476.478,050,900
Apr 25, 20226.156.326.076.306.307,990,600
Apr 22, 20226.696.776.496.536.535,719,100
Apr 21, 20226.977.156.656.706.708,510,600
Apr 20, 20226.726.946.716.886.888,451,800
Apr 19, 20226.596.736.496.646.647,047,000
Apr 18, 20226.476.796.456.716.718,832,400
Apr 14, 20225.896.455.886.356.3512,826,400
Apr 13, 20225.775.885.725.835.835,016,100
Apr 12, 20225.705.785.675.735.734,906,600
Apr 11, 20225.535.685.495.605.605,859,900
Apr 08, 20225.475.705.455.675.674,299,000
Apr 07, 20225.295.495.295.475.474,207,200
Apr 06, 20225.535.575.245.285.284,835,000
Apr 05, 20225.715.755.485.495.494,689,300
Apr 04, 20225.645.705.575.695.693,903,200
Apr 01, 20225.395.605.345.555.553,985,000
Mar 31, 20225.545.685.445.455.455,236,300
Mar 30, 20225.715.795.605.635.634,960,800
Mar 29, 20225.425.645.325.605.606,421,900
Mar 28, 20225.685.715.615.655.654,876,700
Mar 25, 20225.615.925.605.885.886,534,400
Mar 24, 20225.765.775.645.675.674,365,000
Mar 23, 20225.745.875.725.775.776,743,600
Mar 22, 20225.785.795.595.635.635,981,000
Mar 21, 20225.615.775.545.745.747,244,600
Mar 18, 20225.525.605.425.445.447,494,600
Mar 17, 20225.645.695.465.545.545,962,200
Mar 16, 20225.565.635.305.415.415,717,800
Mar 15, 20225.155.535.115.455.4511,317,500
Mar 14, 20225.935.945.615.645.647,440,800
Mar 11, 20226.076.146.056.066.064,839,700
Mar 10, 20226.256.256.086.146.146,702,900
Mar 09, 20226.096.265.896.106.1012,035,500
Mar 08, 20226.336.636.206.356.3516,977,300
Mar 07, 20226.196.296.056.086.0815,482,100
Mar 04, 20225.415.935.415.925.9211,508,600
Mar 03, 20225.575.585.345.395.397,200,400
Mar 02, 20225.755.775.575.595.597,177,800
Mar 01, 20225.885.935.565.625.6213,225,000
Feb 28, 20225.815.875.745.795.7911,122,400
Feb 25, 20225.055.714.995.715.7120,204,400
Feb 24, 20225.105.124.885.005.008,619,300
Feb 23, 20224.945.064.924.964.964,609,400
Feb 22, 20225.025.044.824.924.924,654,000
Feb 18, 20224.964.974.834.844.845,480,100
Feb 17, 20225.095.155.015.045.043,571,200
Feb 16, 20225.145.235.085.095.095,569,300
Feb 15, 20224.905.094.875.095.095,264,000
Feb 14, 20225.185.215.085.095.096,682,600
Feb 11, 20224.985.244.985.225.2210,335,700
Feb 10, 20224.855.054.804.934.936,063,700
Feb 09, 20224.824.984.764.894.896,658,100
Feb 08, 20225.045.054.754.774.778,295,500
Feb 07, 20225.265.265.065.115.116,778,400
Feb 04, 20225.145.275.105.225.229,128,000
Feb 03, 20224.925.054.845.005.005,115,100
Feb 02, 20224.995.084.904.984.985,488,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...