Baytex Energy Corp. (BTE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 5.67 | 6.31 | 5.67 | 6.08 | 6.08 | 11,389,100 |
| Jun 23, 2022 | 6.28 | 6.43 | 5.43 | 5.55 | 5.55 | 14,982,200 |
| Jun 22, 2022 | 6.55 | 6.62 | 6.27 | 6.30 | 6.30 | 10,459,700 |
| Jun 21, 2022 | 7.26 | 7.39 | 7.09 | 7.16 | 7.16 | 6,611,300 |
| Jun 20, 2022 | 6.82 | 7.03 | 6.75 | 7.03 | 7.03 | 3,804,300 |
| Jun 17, 2022 | 7.36 | 7.45 | 6.71 | 6.87 | 6.87 | 12,608,400 |
| Jun 16, 2022 | 7.30 | 7.62 | 7.30 | 7.40 | 7.40 | 9,192,200 |
| Jun 15, 2022 | 8.02 | 8.27 | 7.57 | 7.80 | 7.80 | 8,671,100 |
| Jun 14, 2022 | 8.66 | 8.71 | 8.03 | 8.04 | 8.04 | 8,252,100 |
| Jun 13, 2022 | 8.26 | 8.58 | 8.04 | 8.45 | 8.45 | 11,152,700 |
| Jun 10, 2022 | 8.83 | 9.15 | 8.68 | 8.82 | 8.82 | 10,895,100 |
| Jun 09, 2022 | 8.75 | 9.16 | 8.51 | 9.00 | 9.00 | 12,874,800 |
| Jun 08, 2022 | 8.50 | 9.06 | 8.44 | 8.75 | 8.75 | 14,576,200 |
| Jun 07, 2022 | 7.81 | 8.46 | 7.73 | 8.35 | 8.35 | 9,843,600 |
| Jun 06, 2022 | 7.78 | 7.93 | 7.73 | 7.86 | 7.86 | 8,450,000 |
| Jun 03, 2022 | 7.12 | 7.68 | 7.07 | 7.65 | 7.65 | 12,688,300 |
| Jun 02, 2022 | 7.00 | 7.23 | 6.91 | 7.10 | 7.10 | 6,032,000 |
| Jun 01, 2022 | 7.08 | 7.14 | 6.95 | 7.06 | 7.06 | 5,435,700 |
| May 31, 2022 | 7.25 | 7.31 | 6.90 | 6.97 | 6.97 | 8,109,500 |
| May 30, 2022 | 6.95 | 7.18 | 6.93 | 7.16 | 7.16 | 4,931,700 |
| May 27, 2022 | 6.85 | 6.94 | 6.77 | 6.88 | 6.88 | 3,915,100 |
| May 26, 2022 | 7.00 | 7.09 | 6.87 | 6.91 | 6.91 | 5,856,200 |
| May 25, 2022 | 6.51 | 6.94 | 6.50 | 6.90 | 6.90 | 7,853,600 |
| May 24, 2022 | 6.45 | 6.54 | 6.38 | 6.50 | 6.50 | 5,086,000 |
| May 20, 2022 | 6.48 | 6.54 | 6.31 | 6.39 | 6.39 | 4,532,100 |
| May 19, 2022 | 6.24 | 6.53 | 6.17 | 6.43 | 6.43 | 4,380,200 |
| May 18, 2022 | 6.62 | 6.62 | 6.31 | 6.36 | 6.36 | 3,625,400 |
| May 17, 2022 | 6.64 | 6.66 | 6.54 | 6.56 | 6.56 | 4,210,700 |
| May 16, 2022 | 6.20 | 6.58 | 6.18 | 6.55 | 6.55 | 5,911,200 |
| May 13, 2022 | 6.14 | 6.29 | 6.02 | 6.22 | 6.22 | 5,756,500 |
| May 12, 2022 | 6.13 | 6.15 | 5.85 | 5.92 | 5.92 | 7,354,400 |
| May 11, 2022 | 6.21 | 6.34 | 6.16 | 6.18 | 6.18 | 6,246,300 |
| May 10, 2022 | 6.13 | 6.31 | 5.96 | 6.09 | 6.09 | 7,270,900 |
| May 09, 2022 | 6.51 | 6.51 | 6.01 | 6.07 | 6.07 | 7,041,900 |
| May 06, 2022 | 6.72 | 6.76 | 6.54 | 6.64 | 6.64 | 5,161,600 |
| May 05, 2022 | 7.02 | 7.05 | 6.60 | 6.69 | 6.69 | 8,909,900 |
| May 04, 2022 | 6.90 | 6.98 | 6.78 | 6.91 | 6.91 | 8,257,600 |
| May 03, 2022 | 6.56 | 6.87 | 6.49 | 6.81 | 6.81 | 8,441,200 |
| May 02, 2022 | 6.40 | 6.54 | 6.34 | 6.43 | 6.43 | 7,202,200 |
| Apr 29, 2022 | 7.01 | 7.12 | 6.50 | 6.57 | 6.57 | 11,511,900 |
| Apr 28, 2022 | 6.90 | 7.13 | 6.84 | 7.11 | 7.11 | 9,957,400 |
| Apr 27, 2022 | 6.53 | 6.86 | 6.37 | 6.84 | 6.84 | 8,855,000 |
| Apr 26, 2022 | 6.44 | 6.62 | 6.40 | 6.47 | 6.47 | 8,050,900 |
| Apr 25, 2022 | 6.15 | 6.32 | 6.07 | 6.30 | 6.30 | 7,990,600 |
| Apr 22, 2022 | 6.69 | 6.77 | 6.49 | 6.53 | 6.53 | 5,719,100 |
| Apr 21, 2022 | 6.97 | 7.15 | 6.65 | 6.70 | 6.70 | 8,510,600 |
| Apr 20, 2022 | 6.72 | 6.94 | 6.71 | 6.88 | 6.88 | 8,451,800 |
| Apr 19, 2022 | 6.59 | 6.73 | 6.49 | 6.64 | 6.64 | 7,047,000 |
| Apr 18, 2022 | 6.47 | 6.79 | 6.45 | 6.71 | 6.71 | 8,832,400 |
| Apr 14, 2022 | 5.89 | 6.45 | 5.88 | 6.35 | 6.35 | 12,826,400 |
| Apr 13, 2022 | 5.77 | 5.88 | 5.72 | 5.83 | 5.83 | 5,016,100 |
| Apr 12, 2022 | 5.70 | 5.78 | 5.67 | 5.73 | 5.73 | 4,906,600 |
| Apr 11, 2022 | 5.53 | 5.68 | 5.49 | 5.60 | 5.60 | 5,859,900 |
| Apr 08, 2022 | 5.47 | 5.70 | 5.45 | 5.67 | 5.67 | 4,299,000 |
| Apr 07, 2022 | 5.29 | 5.49 | 5.29 | 5.47 | 5.47 | 4,207,200 |
| Apr 06, 2022 | 5.53 | 5.57 | 5.24 | 5.28 | 5.28 | 4,835,000 |
| Apr 05, 2022 | 5.71 | 5.75 | 5.48 | 5.49 | 5.49 | 4,689,300 |
| Apr 04, 2022 | 5.64 | 5.70 | 5.57 | 5.69 | 5.69 | 3,903,200 |
| Apr 01, 2022 | 5.39 | 5.60 | 5.34 | 5.55 | 5.55 | 3,985,000 |
| Mar 31, 2022 | 5.54 | 5.68 | 5.44 | 5.45 | 5.45 | 5,236,300 |
| Mar 30, 2022 | 5.71 | 5.79 | 5.60 | 5.63 | 5.63 | 4,960,800 |
| Mar 29, 2022 | 5.42 | 5.64 | 5.32 | 5.60 | 5.60 | 6,421,900 |
| Mar 28, 2022 | 5.68 | 5.71 | 5.61 | 5.65 | 5.65 | 4,876,700 |
| Mar 25, 2022 | 5.61 | 5.92 | 5.60 | 5.88 | 5.88 | 6,534,400 |
| Mar 24, 2022 | 5.76 | 5.77 | 5.64 | 5.67 | 5.67 | 4,365,000 |
| Mar 23, 2022 | 5.74 | 5.87 | 5.72 | 5.77 | 5.77 | 6,743,600 |
| Mar 22, 2022 | 5.78 | 5.79 | 5.59 | 5.63 | 5.63 | 5,981,000 |
| Mar 21, 2022 | 5.61 | 5.77 | 5.54 | 5.74 | 5.74 | 7,244,600 |
| Mar 18, 2022 | 5.52 | 5.60 | 5.42 | 5.44 | 5.44 | 7,494,600 |
| Mar 17, 2022 | 5.64 | 5.69 | 5.46 | 5.54 | 5.54 | 5,962,200 |
| Mar 16, 2022 | 5.56 | 5.63 | 5.30 | 5.41 | 5.41 | 5,717,800 |
| Mar 15, 2022 | 5.15 | 5.53 | 5.11 | 5.45 | 5.45 | 11,317,500 |
| Mar 14, 2022 | 5.93 | 5.94 | 5.61 | 5.64 | 5.64 | 7,440,800 |
| Mar 11, 2022 | 6.07 | 6.14 | 6.05 | 6.06 | 6.06 | 4,839,700 |
| Mar 10, 2022 | 6.25 | 6.25 | 6.08 | 6.14 | 6.14 | 6,702,900 |
| Mar 09, 2022 | 6.09 | 6.26 | 5.89 | 6.10 | 6.10 | 12,035,500 |
| Mar 08, 2022 | 6.33 | 6.63 | 6.20 | 6.35 | 6.35 | 16,977,300 |
| Mar 07, 2022 | 6.19 | 6.29 | 6.05 | 6.08 | 6.08 | 15,482,100 |
| Mar 04, 2022 | 5.41 | 5.93 | 5.41 | 5.92 | 5.92 | 11,508,600 |
| Mar 03, 2022 | 5.57 | 5.58 | 5.34 | 5.39 | 5.39 | 7,200,400 |
| Mar 02, 2022 | 5.75 | 5.77 | 5.57 | 5.59 | 5.59 | 7,177,800 |
| Mar 01, 2022 | 5.88 | 5.93 | 5.56 | 5.62 | 5.62 | 13,225,000 |
| Feb 28, 2022 | 5.81 | 5.87 | 5.74 | 5.79 | 5.79 | 11,122,400 |
| Feb 25, 2022 | 5.05 | 5.71 | 4.99 | 5.71 | 5.71 | 20,204,400 |
| Feb 24, 2022 | 5.10 | 5.12 | 4.88 | 5.00 | 5.00 | 8,619,300 |
| Feb 23, 2022 | 4.94 | 5.06 | 4.92 | 4.96 | 4.96 | 4,609,400 |
| Feb 22, 2022 | 5.02 | 5.04 | 4.82 | 4.92 | 4.92 | 4,654,000 |
| Feb 18, 2022 | 4.96 | 4.97 | 4.83 | 4.84 | 4.84 | 5,480,100 |
| Feb 17, 2022 | 5.09 | 5.15 | 5.01 | 5.04 | 5.04 | 3,571,200 |
| Feb 16, 2022 | 5.14 | 5.23 | 5.08 | 5.09 | 5.09 | 5,569,300 |
| Feb 15, 2022 | 4.90 | 5.09 | 4.87 | 5.09 | 5.09 | 5,264,000 |
| Feb 14, 2022 | 5.18 | 5.21 | 5.08 | 5.09 | 5.09 | 6,682,600 |
| Feb 11, 2022 | 4.98 | 5.24 | 4.98 | 5.22 | 5.22 | 10,335,700 |
| Feb 10, 2022 | 4.85 | 5.05 | 4.80 | 4.93 | 4.93 | 6,063,700 |
| Feb 09, 2022 | 4.82 | 4.98 | 4.76 | 4.89 | 4.89 | 6,658,100 |
| Feb 08, 2022 | 5.04 | 5.05 | 4.75 | 4.77 | 4.77 | 8,295,500 |
| Feb 07, 2022 | 5.26 | 5.26 | 5.06 | 5.11 | 5.11 | 6,778,400 |
| Feb 04, 2022 | 5.14 | 5.27 | 5.10 | 5.22 | 5.22 | 9,128,000 |
| Feb 03, 2022 | 4.92 | 5.05 | 4.84 | 5.00 | 5.00 | 5,115,100 |
| Feb 02, 2022 | 4.99 | 5.08 | 4.90 | 4.98 | 4.98 | 5,488,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
