Canada Markets closed

Baytex Energy Corp. (BTE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5600-0.1200 (-3.26%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20213.73003.78003.54003.56003.56005,715,293
Nov. 30, 20213.71003.78003.51003.68003.680023,110,500
Nov. 29, 20214.01004.02003.82003.82003.82006,481,600
Nov. 26, 20213.80003.88003.65003.80003.80009,502,600
Nov. 25, 20214.16004.19004.10004.19004.19001,495,600
Nov. 24, 20214.06004.20004.05004.14004.14003,430,500
Nov. 23, 20213.96004.09003.96004.05004.05004,007,800
Nov. 22, 20213.69003.96003.68003.90003.90004,527,500
Nov. 19, 20213.94003.95003.74003.81003.81006,009,300
Nov. 18, 20214.09004.16004.04004.05004.05003,106,900
Nov. 17, 20214.10004.24004.09004.09004.09007,040,500
Nov. 16, 20214.15004.21004.11004.13004.13002,784,700
Nov. 15, 20214.17004.19004.10004.15004.15003,245,900
Nov. 12, 20214.20004.28004.19004.22004.22003,523,700
Nov. 11, 20214.15004.28004.14004.26004.26003,831,000
Nov. 10, 20214.24004.26004.10004.10004.10004,757,700
Nov. 09, 20214.21004.28004.11004.25004.25006,183,300
Nov. 08, 20214.30004.34004.16004.24004.24006,699,700
Nov. 05, 20214.33004.34004.10004.27004.27009,912,000
Nov. 04, 20214.31004.39004.30004.33004.33006,353,500
Nov. 03, 20214.18004.38004.17004.21004.21006,000,400
Nov. 02, 20214.20004.30004.19004.27004.27003,725,000
Nov. 01, 20214.19004.25004.16004.22004.22004,282,400
Oct. 29, 20214.16004.17004.07004.15004.15002,691,900
Oct. 28, 20214.00004.15004.00004.14004.14003,154,900
Oct. 27, 20214.12004.18004.03004.05004.05003,007,800
Oct. 26, 20214.20004.23004.12004.19004.19003,180,500
Oct. 25, 20214.24004.32004.16004.19004.19004,962,700
Oct. 22, 20214.07004.15003.99004.15004.15004,095,700
Oct. 21, 20214.16004.21004.01004.04004.04005,687,000
Oct. 20, 20213.91004.31003.90004.16004.16006,727,700
Oct. 19, 20213.79003.98003.71003.98003.98006,511,600
Oct. 18, 20213.85003.86003.78003.80003.80005,927,700
Oct. 15, 20213.84003.87003.80003.82003.82007,868,000
Oct. 14, 20213.73003.82003.69003.81003.81004,871,300
Oct. 13, 20213.72003.72003.57003.66003.66004,214,800
Oct. 12, 20213.81003.84003.72003.76003.76004,724,600
Oct. 08, 20213.83003.83003.72003.76003.76004,288,600
Oct. 07, 20213.60003.76003.53003.75003.75004,874,200
Oct. 06, 20213.67003.70003.56003.65003.65004,486,800
Oct. 05, 20213.87003.87003.71003.75003.75005,993,600
Oct. 04, 20213.66003.86003.66003.75003.75008,233,300
Oct. 01, 20213.47003.59003.46003.59003.59005,441,500
Sep. 30, 20213.50003.55003.36003.45003.45006,743,600
Sep. 29, 20213.50003.58003.41003.52003.52008,037,000
Sep. 28, 20213.51003.59003.42003.50003.50008,271,400
Sep. 27, 20213.27003.45003.26003.42003.42009,241,200
Sep. 24, 20213.10003.24003.07003.17003.17007,246,500
Sep. 23, 20213.11003.17003.11003.13003.13006,434,800
Sep. 22, 20212.88003.18002.86003.14003.140014,889,500
Sep. 21, 20212.75002.81002.69002.80002.80003,314,000
Sep. 20, 20212.65002.78002.61002.71002.71007,035,700
Sep. 17, 20212.80002.81002.73002.75002.75005,013,300
Sep. 16, 20212.73002.83002.68002.82002.82005,404,600
Sep. 15, 20212.73002.77002.71002.76002.76009,838,900
Sep. 14, 20212.62002.76002.61002.65002.65008,874,500
Sep. 13, 20212.39002.59002.38002.57002.57006,814,800
Sep. 10, 20212.35002.39002.34002.36002.36002,486,600
Sep. 09, 20212.30002.35002.26002.33002.33003,085,900
Sep. 08, 20212.30002.35002.29002.32002.32002,492,200
Sep. 07, 20212.33002.35002.27002.28002.28002,930,500
Sep. 03, 20212.32002.39002.31002.35002.35002,394,600
Sep. 02, 20212.18002.35002.18002.31002.31006,547,700
Sep. 01, 20212.15002.17002.13002.14002.14002,008,100
Aug. 31, 20212.17002.18002.13002.18002.18001,379,100
Aug. 30, 20212.17002.20002.15002.19002.19003,208,100
Aug. 27, 20212.12002.17002.11002.15002.15003,051,700
Aug. 26, 20212.07002.10002.04002.07002.07001,613,600
Aug. 25, 20212.06002.10002.03002.09002.09001,567,800
Aug. 24, 20212.00002.06001.99002.04002.04003,396,600
Aug. 23, 20211.99002.02001.94002.00002.00003,102,700
Aug. 20, 20211.88001.94001.87001.90001.90003,284,200
Aug. 19, 20211.94001.95001.87001.90001.90003,786,600
Aug. 18, 20212.10002.10002.01002.01002.01002,491,700
Aug. 17, 20212.09002.18002.07002.09002.09003,824,700
Aug. 16, 20212.07002.12002.05002.10002.10002,431,600
Aug. 13, 20212.17002.22002.13002.14002.14002,071,900
Aug. 12, 20212.17002.20002.11002.18002.18003,106,800
Aug. 11, 20212.16002.23002.16002.18002.18002,309,900
Aug. 10, 20212.06002.21002.06002.20002.20003,425,000
Aug. 09, 20212.00002.05001.96002.05002.05003,505,700
Aug. 06, 20212.09002.10002.06002.07002.07002,023,000
Aug. 05, 20212.05002.12002.04002.08002.08001,868,600
Aug. 04, 20212.15002.15002.03002.05002.05003,845,700
Aug. 03, 20212.10002.24002.04002.21002.21005,254,000
Jul. 30, 20212.14002.16002.09002.13002.13002,198,300
Jul. 29, 20212.15002.17002.11002.14002.14002,316,900
Jul. 28, 20212.11002.13002.04002.10002.10002,288,700
Jul. 27, 20212.12002.12002.04002.10002.10002,941,600
Jul. 26, 20212.07002.14002.07002.13002.13002,317,700
Jul. 23, 20212.11002.11002.04002.07002.07001,575,700
Jul. 22, 20212.10002.11002.05002.09002.09002,497,500
Jul. 21, 20212.08002.14002.04002.09002.09004,313,800
Jul. 20, 20211.90002.06001.88001.99001.99004,104,700
Jul. 19, 20211.75001.97001.75001.93001.93007,648,800
Jul. 16, 20212.20002.26002.08002.08002.08003,857,700
Jul. 15, 20212.21002.30002.17002.20002.20002,883,900
Jul. 14, 20212.35002.39002.25002.28002.28003,659,500
Jul. 13, 20212.38002.39002.29002.36002.36002,448,600
Jul. 12, 20212.37002.38002.31002.36002.36002,955,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...