BTE: Historical Prices for BAYTEX ENERGY TR UTS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.04	26.82	25.93	26.70	208,900	26.70
25-Nov-09	$ 0.113 Dividend
24-Nov-09	26.06	26.06	25.62	25.90	229,000	25.79
23-Nov-09	26.23	26.36	25.75	25.83	330,600	25.72
20-Nov-09	25.36	25.79	25.31	25.75	365,600	25.64
19-Nov-09	25.83	26.00	25.26	25.64	997,600	25.53
18-Nov-09	25.78	25.84	25.11	25.22	224,000	25.11
17-Nov-09	25.78	25.80	25.40	25.77	194,800	25.66
16-Nov-09	26.00	26.19	25.63	25.92	240,000	25.81
13-Nov-09	25.74	25.80	25.43	25.71	121,100	25.60
12-Nov-09	25.75	25.86	25.32	25.48	223,100	25.37
11-Nov-09	26.26	26.69	25.71	25.82	182,000	25.71
10-Nov-09	26.34	26.73	26.10	26.31	174,500	26.20
9-Nov-09	25.85	26.86	25.75	26.32	267,100	26.21
6-Nov-09	25.31	25.71	24.90	25.28	196,000	25.17
5-Nov-09	25.42	25.83	25.28	25.63	152,500	25.52
4-Nov-09	25.00	25.75	25.00	25.47	249,800	25.36
3-Nov-09	23.81	24.83	23.76	24.80	224,400	24.69
2-Nov-09	24.44	25.00	23.80	24.20	231,700	24.09
30-Oct-09	25.17	25.20	24.32	24.46	313,600	24.35
29-Oct-09	25.28	25.42	24.89	25.24	195,900	25.13
28-Oct-09	25.52	25.52	24.60	24.90	409,400	24.79
28-Oct-09	$ 0.112 Dividend
27-Oct-09	24.96	25.78	24.94	25.56	190,900	25.34
26-Oct-09	26.02	26.66	25.09	25.15	419,100	24.93
23-Oct-09	26.51	26.64	26.07	26.13	216,400	25.90
22-Oct-09	26.90	26.90	25.93	26.43	216,300	26.20
21-Oct-09	25.80	26.75	25.66	26.26	374,600	26.03
20-Oct-09	26.59	26.59	25.67	26.04	310,100	25.81
19-Oct-09	25.67	26.66	25.67	26.41	555,600	26.18
16-Oct-09	25.59	26.12	25.42	25.83	342,700	25.60
15-Oct-09	25.99	26.22	25.42	25.92	195,200	25.69
14-Oct-09	25.43	26.44	25.32	26.30	379,100	26.07
13-Oct-09	24.43	25.11	24.43	25.03	288,100	24.81
12-Oct-09	24.84	24.99	24.31	24.47	148,100	24.26
9-Oct-09	23.90	24.54	23.74	24.45	339,700	24.24
8-Oct-09	23.48	24.10	23.42	23.99	298,100	23.78
7-Oct-09	23.28	23.39	22.93	23.30	129,600	23.10
6-Oct-09	22.92	23.61	22.80	23.20	309,300	23.00
5-Oct-09	21.97	22.66	21.79	22.54	220,200	22.34
2-Oct-09	20.88	21.99	19.83	21.81	563,500	21.62
1-Oct-09	21.98	22.34	21.26	21.29	316,400	21.10
30-Sep-09	22.19	22.67	21.71	22.04	206,200	21.85
29-Sep-09	22.46	22.46	21.62	22.06	117,000	21.87
28-Sep-09	21.73	22.27	21.62	21.92	135,900	21.73
28-Sep-09	$ 0.11 Dividend
25-Sep-09	21.77	22.24	21.69	21.88	152,800	21.58
24-Sep-09	23.00	23.00	21.67	21.98	310,300	21.68
23-Sep-09	23.15	23.29	22.61	23.06	224,000	22.74
22-Sep-09	23.29	23.69	23.04	23.23	293,700	22.91
21-Sep-09	22.46	22.65	22.00	22.48	149,900	22.17
18-Sep-09	22.72	23.11	22.48	23.01	143,500	22.69
17-Sep-09	23.00	23.41	22.80	22.82	159,400	22.51
16-Sep-09	23.18	23.18	22.69	23.11	192,400	22.79
15-Sep-09	22.27	22.79	22.27	22.53	212,400	22.22
14-Sep-09	22.73	22.73	21.64	22.21	86,800	21.91
11-Sep-09	22.04	22.41	21.93	22.14	120,800	21.84
10-Sep-09	21.57	22.30	21.57	22.17	164,100	21.87
9-Sep-09	22.11	22.24	21.63	21.87	206,300	21.57
8-Sep-09	21.80	22.50	21.80	22.17	224,000	21.87
4-Sep-09	21.07	21.61	20.47	21.54	132,100	21.24
3-Sep-09	21.16	21.16	20.45	20.69	136,900	20.41
2-Sep-09	21.01	21.33	20.55	20.58	185,900	20.30
1-Sep-09	21.51	21.97	21.05	21.27	195,000	20.98
31-Aug-09	21.86	21.95	21.41	21.60	234,000	21.30
28-Aug-09	22.88	22.90	22.01	22.31	191,500	22.00
27-Aug-09	22.14	22.65	21.34	22.54	275,900	22.23
27-Aug-09	$ 0.11 Dividend
26-Aug-09	22.45	22.75	22.20	22.22	185,300	21.81
25-Aug-09	22.85	23.01	22.58	22.70	181,700	22.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions