Baytex Energy Corp (TSX: BTE )

2.130 CAD -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.140 2.160 2.090 2.130 2,198,320 -0.01(-0.47%)
Jul 29, 2021 2.150 2.170 2.110 2.140 2,316,901 +0.04(+1.90%)
Jul 28, 2021 2.110 2.130 2.040 2.100 2,275,014 +0.00(+0.00%)
Jul 27, 2021 2.120 2.120 2.040 2.100 2,941,598 -0.03(-1.41%)
Jul 26, 2021 2.070 2.140 2.070 2.130 2,317,658 +0.06(+2.90%)
Jul 23, 2021 2.110 2.110 2.040 2.070 1,575,653 -0.02(-0.96%)
Jul 22, 2021 2.100 2.110 2.050 2.090 2,497,512 +0.00(+0.00%)
Jul 21, 2021 2.080 2.140 2.040 2.090 4,313,801 +0.10(+5.03%)
Jul 20, 2021 1.900 2.060 1.880 1.990 4,104,655 +0.06(+3.11%)
Jul 19, 2021 1.750 1.970 1.750 1.930 7,648,783 -0.15(-7.21%)
Jul 16, 2021 2.200 2.260 2.080 2.080 3,857,666 -0.12(-5.45%)
Jul 15, 2021 2.210 2.300 2.170 2.200 2,883,882 -0.08(-3.51%)
Jul 14, 2021 2.350 2.390 2.250 2.280 3,659,470 -0.08(-3.39%)
Jul 13, 2021 2.380 2.390 2.290 2.360 2,448,604 +0.00(+0.00%)
Jul 12, 2021 2.370 2.380 2.310 2.360 2,955,722 -0.07(-2.88%)
Jul 09, 2021 2.360 2.470 2.320 2.430 3,348,413 +0.12(+5.19%)
Jul 08, 2021 2.280 2.350 2.200 2.310 5,411,813 +0.01(+0.43%)
Jul 07, 2021 2.430 2.470 2.270 2.300 5,388,296 -0.10(-4.17%)
Jul 06, 2021 2.540 2.540 2.380 2.400 5,312,703 -0.18(-6.98%)
Jul 05, 2021 2.470 2.590 2.440 2.580 3,299,386 +0.13(+5.31%)
Jul 02, 2021 2.430 2.450 2.400 2.450 2,071,110 +0.06(+2.51%)
Jun 30, 2021 2.390 2.390 2.390 0 +0.05(+2.14%)
Jun 29, 2021 2.340 2.400 2.330 2.340 1,753,049 +0.01(+0.43%)
Jun 28, 2021 2.400 2.400 2.310 2.330 2,757,067 -0.09(-3.72%)
Jun 25, 2021 2.450 2.450 2.390 2.420 2,961,772 -0.02(-0.82%)
Jun 24, 2021 2.480 2.480 2.380 2.440 2,947,722 -0.01(-0.41%)
Jun 23, 2021 2.420 2.510 2.400 2.450 6,112,087 +0.09(+3.81%)
Jun 22, 2021 2.400 2.400 2.340 2.360 3,472,406 -0.06(-2.48%)
Jun 21, 2021 2.210 2.430 2.210 2.420 5,963,935 +0.23(+10.50%)
Jun 18, 2021 2.090 2.230 2.080 2.190 5,944,581 +0.09(+4.29%)
Jun 17, 2021 2.220 2.230 2.060 2.100 7,155,098 -0.13(-5.83%)
Jun 16, 2021 2.240 2.250 2.200 2.230 3,350,446 -0.01(-0.45%)
Jun 15, 2021 2.260 2.280 2.230 2.240 3,345,462 +0.01(+0.45%)
Jun 14, 2021 2.210 2.270 2.200 2.230 4,068,872 +0.05(+2.29%)
Jun 11, 2021 2.170 2.190 2.150 2.180 2,055,321 +0.03(+1.40%)
Jun 10, 2021 2.160 2.190 2.110 2.150 2,884,018 +0.02(+0.94%)
Jun 09, 2021 2.100 2.140 2.080 2.130 4,340,474 +0.06(+2.90%)
Jun 08, 2021 2.050 2.090 2.010 2.070 2,188,023 +0.02(+0.98%)
Jun 07, 2021 2.100 2.110 2.050 2.050 2,095,402 -0.03(-1.44%)
Jun 04, 2021 2.050 2.100 2.050 2.080 3,326,564 +0.05(+2.46%)
Jun 03, 2021 2.090 2.090 1.980 2.030 3,881,700 -0.01(-0.49%)
Jun 02, 2021 2.200 2.200 2.030 2.040 13,467,226 -0.13(-5.99%)
Jun 01, 2021 2.050 2.170 2.040 2.170 7,307,910 +0.17(+8.50%)
May 31, 2021 1.910 2.000 1.900 2.000 5,788,109 +0.16(+8.70%)
May 28, 2021 1.780 1.840 1.730 1.840 6,413,574 +0.09(+5.14%)
May 27, 2021 1.710 1.770 1.700 1.750 3,355,380 +0.04(+2.34%)
May 26, 2021 1.650 1.710 1.650 1.710 2,079,294 +0.06(+3.64%)
May 25, 2021 1.700 1.710 1.650 1.650 1,599,857 -0.03(-1.79%)
May 21, 2021 1.680 1.680 1.680 0 +0.02(+1.20%)
May 20, 2021 1.670 1.680 1.630 1.660 2,400,064 -0.02(-1.19%)
May 19, 2021 1.690 1.700 1.640 1.680 3,613,894 -0.06(-3.45%)
May 18, 2021 1.780 1.790 1.700 1.740 3,255,441 -0.04(-2.25%)
May 17, 2021 1.720 1.800 1.720 1.780 4,826,507 +0.05(+2.89%)
May 14, 2021 1.740 1.790 1.730 1.730 3,371,082 +0.01(+0.58%)
May 13, 2021 1.730 1.790 1.700 1.720 3,715,433 -0.06(-3.37%)
May 12, 2021 1.790 1.840 1.760 1.780 4,765,036 +0.03(+1.71%)
May 11, 2021 1.690 1.750 1.650 1.750 2,835,609 +0.00(+0.00%)
May 10, 2021 1.810 1.830 1.740 1.750 5,707,931 +0.00(+0.00%)
May 07, 2021 1.660 1.760 1.640 1.750 6,078,987 +0.08(+4.79%)
May 06, 2021 1.690 1.700 1.630 1.670 3,023,688 -0.01(-0.60%)
May 05, 2021 1.600 1.720 1.600 1.680 6,237,755 +0.10(+6.33%)
May 04, 2021 1.590 1.620 1.550 1.580 3,923,832 +0.02(+1.28%)
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.