Baytex Energy Corp. (BTE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 3.7300 | 3.7800 | 3.5400 | 3.5600 | 3.5600 | 5,715,293 |
| Nov. 30, 2021 | 3.7100 | 3.7800 | 3.5100 | 3.6800 | 3.6800 | 23,110,500 |
| Nov. 29, 2021 | 4.0100 | 4.0200 | 3.8200 | 3.8200 | 3.8200 | 6,481,600 |
| Nov. 26, 2021 | 3.8000 | 3.8800 | 3.6500 | 3.8000 | 3.8000 | 9,502,600 |
| Nov. 25, 2021 | 4.1600 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 1,495,600 |
| Nov. 24, 2021 | 4.0600 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 3,430,500 |
| Nov. 23, 2021 | 3.9600 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | 4,007,800 |
| Nov. 22, 2021 | 3.6900 | 3.9600 | 3.6800 | 3.9000 | 3.9000 | 4,527,500 |
| Nov. 19, 2021 | 3.9400 | 3.9500 | 3.7400 | 3.8100 | 3.8100 | 6,009,300 |
| Nov. 18, 2021 | 4.0900 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 3,106,900 |
| Nov. 17, 2021 | 4.1000 | 4.2400 | 4.0900 | 4.0900 | 4.0900 | 7,040,500 |
| Nov. 16, 2021 | 4.1500 | 4.2100 | 4.1100 | 4.1300 | 4.1300 | 2,784,700 |
| Nov. 15, 2021 | 4.1700 | 4.1900 | 4.1000 | 4.1500 | 4.1500 | 3,245,900 |
| Nov. 12, 2021 | 4.2000 | 4.2800 | 4.1900 | 4.2200 | 4.2200 | 3,523,700 |
| Nov. 11, 2021 | 4.1500 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 3,831,000 |
| Nov. 10, 2021 | 4.2400 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 4,757,700 |
| Nov. 09, 2021 | 4.2100 | 4.2800 | 4.1100 | 4.2500 | 4.2500 | 6,183,300 |
| Nov. 08, 2021 | 4.3000 | 4.3400 | 4.1600 | 4.2400 | 4.2400 | 6,699,700 |
| Nov. 05, 2021 | 4.3300 | 4.3400 | 4.1000 | 4.2700 | 4.2700 | 9,912,000 |
| Nov. 04, 2021 | 4.3100 | 4.3900 | 4.3000 | 4.3300 | 4.3300 | 6,353,500 |
| Nov. 03, 2021 | 4.1800 | 4.3800 | 4.1700 | 4.2100 | 4.2100 | 6,000,400 |
| Nov. 02, 2021 | 4.2000 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 3,725,000 |
| Nov. 01, 2021 | 4.1900 | 4.2500 | 4.1600 | 4.2200 | 4.2200 | 4,282,400 |
| Oct. 29, 2021 | 4.1600 | 4.1700 | 4.0700 | 4.1500 | 4.1500 | 2,691,900 |
| Oct. 28, 2021 | 4.0000 | 4.1500 | 4.0000 | 4.1400 | 4.1400 | 3,154,900 |
| Oct. 27, 2021 | 4.1200 | 4.1800 | 4.0300 | 4.0500 | 4.0500 | 3,007,800 |
| Oct. 26, 2021 | 4.2000 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 3,180,500 |
| Oct. 25, 2021 | 4.2400 | 4.3200 | 4.1600 | 4.1900 | 4.1900 | 4,962,700 |
| Oct. 22, 2021 | 4.0700 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 4,095,700 |
| Oct. 21, 2021 | 4.1600 | 4.2100 | 4.0100 | 4.0400 | 4.0400 | 5,687,000 |
| Oct. 20, 2021 | 3.9100 | 4.3100 | 3.9000 | 4.1600 | 4.1600 | 6,727,700 |
| Oct. 19, 2021 | 3.7900 | 3.9800 | 3.7100 | 3.9800 | 3.9800 | 6,511,600 |
| Oct. 18, 2021 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 5,927,700 |
| Oct. 15, 2021 | 3.8400 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 7,868,000 |
| Oct. 14, 2021 | 3.7300 | 3.8200 | 3.6900 | 3.8100 | 3.8100 | 4,871,300 |
| Oct. 13, 2021 | 3.7200 | 3.7200 | 3.5700 | 3.6600 | 3.6600 | 4,214,800 |
| Oct. 12, 2021 | 3.8100 | 3.8400 | 3.7200 | 3.7600 | 3.7600 | 4,724,600 |
| Oct. 08, 2021 | 3.8300 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 4,288,600 |
| Oct. 07, 2021 | 3.6000 | 3.7600 | 3.5300 | 3.7500 | 3.7500 | 4,874,200 |
| Oct. 06, 2021 | 3.6700 | 3.7000 | 3.5600 | 3.6500 | 3.6500 | 4,486,800 |
| Oct. 05, 2021 | 3.8700 | 3.8700 | 3.7100 | 3.7500 | 3.7500 | 5,993,600 |
| Oct. 04, 2021 | 3.6600 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 8,233,300 |
| Oct. 01, 2021 | 3.4700 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 5,441,500 |
| Sep. 30, 2021 | 3.5000 | 3.5500 | 3.3600 | 3.4500 | 3.4500 | 6,743,600 |
| Sep. 29, 2021 | 3.5000 | 3.5800 | 3.4100 | 3.5200 | 3.5200 | 8,037,000 |
| Sep. 28, 2021 | 3.5100 | 3.5900 | 3.4200 | 3.5000 | 3.5000 | 8,271,400 |
| Sep. 27, 2021 | 3.2700 | 3.4500 | 3.2600 | 3.4200 | 3.4200 | 9,241,200 |
| Sep. 24, 2021 | 3.1000 | 3.2400 | 3.0700 | 3.1700 | 3.1700 | 7,246,500 |
| Sep. 23, 2021 | 3.1100 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 6,434,800 |
| Sep. 22, 2021 | 2.8800 | 3.1800 | 2.8600 | 3.1400 | 3.1400 | 14,889,500 |
| Sep. 21, 2021 | 2.7500 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 3,314,000 |
| Sep. 20, 2021 | 2.6500 | 2.7800 | 2.6100 | 2.7100 | 2.7100 | 7,035,700 |
| Sep. 17, 2021 | 2.8000 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 5,013,300 |
| Sep. 16, 2021 | 2.7300 | 2.8300 | 2.6800 | 2.8200 | 2.8200 | 5,404,600 |
| Sep. 15, 2021 | 2.7300 | 2.7700 | 2.7100 | 2.7600 | 2.7600 | 9,838,900 |
| Sep. 14, 2021 | 2.6200 | 2.7600 | 2.6100 | 2.6500 | 2.6500 | 8,874,500 |
| Sep. 13, 2021 | 2.3900 | 2.5900 | 2.3800 | 2.5700 | 2.5700 | 6,814,800 |
| Sep. 10, 2021 | 2.3500 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 2,486,600 |
| Sep. 09, 2021 | 2.3000 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 3,085,900 |
| Sep. 08, 2021 | 2.3000 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 2,492,200 |
| Sep. 07, 2021 | 2.3300 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 2,930,500 |
| Sep. 03, 2021 | 2.3200 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 2,394,600 |
| Sep. 02, 2021 | 2.1800 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 6,547,700 |
| Sep. 01, 2021 | 2.1500 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 2,008,100 |
| Aug. 31, 2021 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 1,379,100 |
| Aug. 30, 2021 | 2.1700 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 3,208,100 |
| Aug. 27, 2021 | 2.1200 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 3,051,700 |
| Aug. 26, 2021 | 2.0700 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 1,613,600 |
| Aug. 25, 2021 | 2.0600 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 1,567,800 |
| Aug. 24, 2021 | 2.0000 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 3,396,600 |
| Aug. 23, 2021 | 1.9900 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 3,102,700 |
| Aug. 20, 2021 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 3,284,200 |
| Aug. 19, 2021 | 1.9400 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 3,786,600 |
| Aug. 18, 2021 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 2,491,700 |
| Aug. 17, 2021 | 2.0900 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 3,824,700 |
| Aug. 16, 2021 | 2.0700 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 2,431,600 |
| Aug. 13, 2021 | 2.1700 | 2.2200 | 2.1300 | 2.1400 | 2.1400 | 2,071,900 |
| Aug. 12, 2021 | 2.1700 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 3,106,800 |
| Aug. 11, 2021 | 2.1600 | 2.2300 | 2.1600 | 2.1800 | 2.1800 | 2,309,900 |
| Aug. 10, 2021 | 2.0600 | 2.2100 | 2.0600 | 2.2000 | 2.2000 | 3,425,000 |
| Aug. 09, 2021 | 2.0000 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 3,505,700 |
| Aug. 06, 2021 | 2.0900 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 2,023,000 |
| Aug. 05, 2021 | 2.0500 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 1,868,600 |
| Aug. 04, 2021 | 2.1500 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 3,845,700 |
| Aug. 03, 2021 | 2.1000 | 2.2400 | 2.0400 | 2.2100 | 2.2100 | 5,254,000 |
| Jul. 30, 2021 | 2.1400 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 2,198,300 |
| Jul. 29, 2021 | 2.1500 | 2.1700 | 2.1100 | 2.1400 | 2.1400 | 2,316,900 |
| Jul. 28, 2021 | 2.1100 | 2.1300 | 2.0400 | 2.1000 | 2.1000 | 2,288,700 |
| Jul. 27, 2021 | 2.1200 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 2,941,600 |
| Jul. 26, 2021 | 2.0700 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 2,317,700 |
| Jul. 23, 2021 | 2.1100 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 1,575,700 |
| Jul. 22, 2021 | 2.1000 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 2,497,500 |
| Jul. 21, 2021 | 2.0800 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 4,313,800 |
| Jul. 20, 2021 | 1.9000 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 4,104,700 |
| Jul. 19, 2021 | 1.7500 | 1.9700 | 1.7500 | 1.9300 | 1.9300 | 7,648,800 |
| Jul. 16, 2021 | 2.2000 | 2.2600 | 2.0800 | 2.0800 | 2.0800 | 3,857,700 |
| Jul. 15, 2021 | 2.2100 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 2,883,900 |
| Jul. 14, 2021 | 2.3500 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 3,659,500 |
| Jul. 13, 2021 | 2.3800 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 2,448,600 |
| Jul. 12, 2021 | 2.3700 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 2,955,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
