Toronto - Delayed Quote • CAD
Baytex Energy Corp. (BTE.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.33 | 5.39 | 5.27 | 5.36 | 5.36 | 3,847,300 |
| Apr 25, 2024 | 5.23 | 5.33 | 5.16 | 5.33 | 5.33 | 3,481,700 |
| Apr 24, 2024 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | 4,038,200 |
| Apr 23, 2024 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 5,697,800 |
| Apr 22, 2024 | 4.96 | 5.06 | 4.91 | 5.01 | 5.01 | 3,276,100 |
| Apr 19, 2024 | 4.98 | 5.17 | 4.98 | 5.00 | 5.00 | 5,422,800 |
| Apr 18, 2024 | 5.01 | 5.07 | 4.96 | 4.98 | 4.98 | 3,852,600 |
| Apr 17, 2024 | 5.04 | 5.18 | 4.97 | 4.98 | 4.98 | 5,835,800 |
| Apr 16, 2024 | 5.04 | 5.13 | 4.99 | 5.05 | 5.05 | 4,004,400 |
| Apr 15, 2024 | 5.19 | 5.20 | 5.03 | 5.04 | 5.04 | 5,045,700 |
| Apr 12, 2024 | 5.39 | 5.45 | 5.18 | 5.19 | 5.19 | 4,830,200 |
| Apr 11, 2024 | 5.30 | 5.37 | 5.23 | 5.24 | 5.24 | 3,530,800 |
| Apr 10, 2024 | 5.12 | 5.39 | 5.12 | 5.34 | 5.34 | 7,401,100 |
| Apr 9, 2024 | 5.29 | 5.34 | 5.13 | 5.14 | 5.14 | 4,733,400 |
| Apr 8, 2024 | 5.40 | 5.49 | 5.25 | 5.29 | 5.29 | 6,705,700 |
| Apr 5, 2024 | 5.48 | 5.55 | 5.43 | 5.46 | 5.46 | 5,320,300 |
| Apr 4, 2024 | 5.41 | 5.49 | 5.33 | 5.46 | 5.46 | 4,656,600 |
| Apr 3, 2024 | 5.35 | 5.43 | 5.32 | 5.41 | 5.41 | 7,554,000 |
| Apr 2, 2024 | 5.12 | 5.32 | 5.08 | 5.30 | 5.30 | 7,810,900 |
| Apr 1, 2024 | 4.94 | 5.06 | 4.88 | 5.05 | 5.05 | 4,379,900 |
| Mar 28, 2024 | 4.81 | 4.94 | 4.80 | 4.89 | 4.89 | 4,026,200 |
| Mar 27, 2024 | 4.63 | 4.79 | 4.62 | 4.77 | 4.77 | 4,299,500 |
| Mar 26, 2024 | 4.89 | 4.89 | 4.65 | 4.68 | 4.68 | 4,575,000 |
| Mar 25, 2024 | 4.77 | 4.91 | 4.76 | 4.85 | 4.85 | 3,056,400 |
| Mar 22, 2024 | 4.77 | 4.81 | 4.69 | 4.74 | 4.74 | 2,606,800 |
| Mar 21, 2024 | 4.75 | 4.84 | 4.72 | 4.78 | 4.78 | 2,972,100 |
| Mar 20, 2024 | 4.64 | 4.80 | 4.60 | 4.77 | 4.77 | 4,785,500 |
| Mar 19, 2024 | 4.54 | 4.76 | 4.54 | 4.70 | 4.70 | 4,449,900 |
| Mar 18, 2024 | 4.53 | 4.56 | 4.44 | 4.56 | 4.56 | 2,801,100 |
| Mar 15, 2024 | 4.45 | 4.54 | 4.45 | 4.50 | 4.50 | 6,500,000 |
| Mar 14, 2024 | 0.02 Dividend | |||||
| Mar 14, 2024 | 4.43 | 4.48 | 4.38 | 4.47 | 4.47 | 3,071,900 |
| Mar 13, 2024 | 4.35 | 4.44 | 4.34 | 4.40 | 4.38 | 4,106,600 |
| Mar 12, 2024 | 4.27 | 4.31 | 4.25 | 4.31 | 4.29 | 2,059,500 |
| Mar 11, 2024 | 4.28 | 4.30 | 4.19 | 4.27 | 4.25 | 2,620,500 |
| Mar 8, 2024 | 4.31 | 4.34 | 4.26 | 4.30 | 4.28 | 3,266,700 |
| Mar 7, 2024 | 4.30 | 4.36 | 4.27 | 4.32 | 4.30 | 3,593,500 |
| Mar 6, 2024 | 4.25 | 4.40 | 4.21 | 4.32 | 4.30 | 6,896,900 |
| Mar 5, 2024 | 4.20 | 4.30 | 4.16 | 4.19 | 4.17 | 5,305,700 |
| Mar 4, 2024 | 4.41 | 4.43 | 4.21 | 4.23 | 4.21 | 7,162,000 |
| Mar 1, 2024 | 4.36 | 4.56 | 4.36 | 4.38 | 4.36 | 9,856,300 |
| Feb 29, 2024 | 4.52 | 4.57 | 4.28 | 4.33 | 4.31 | 14,576,200 |
| Feb 28, 2024 | 4.75 | 4.80 | 4.66 | 4.71 | 4.69 | 3,556,600 |
| Feb 27, 2024 | 4.67 | 4.76 | 4.67 | 4.73 | 4.71 | 3,484,700 |
| Feb 26, 2024 | 4.59 | 4.66 | 4.55 | 4.65 | 4.63 | 2,203,700 |
| Feb 23, 2024 | 4.61 | 4.61 | 4.50 | 4.60 | 4.58 | 3,137,600 |
| Feb 22, 2024 | 4.54 | 4.66 | 4.52 | 4.64 | 4.62 | 5,202,600 |
| Feb 21, 2024 | 4.42 | 4.60 | 4.42 | 4.57 | 4.55 | 4,230,200 |
| Feb 20, 2024 | 4.44 | 4.50 | 4.39 | 4.43 | 4.41 | 2,372,700 |
| Feb 16, 2024 | 4.45 | 4.50 | 4.40 | 4.47 | 4.45 | 2,589,000 |
| Feb 15, 2024 | 4.21 | 4.47 | 4.21 | 4.44 | 4.42 | 6,629,200 |
| Feb 14, 2024 | 4.27 | 4.40 | 4.20 | 4.20 | 4.18 | 3,665,600 |
| Feb 13, 2024 | 4.30 | 4.31 | 4.21 | 4.25 | 4.23 | 3,761,100 |
| Feb 12, 2024 | 4.15 | 4.34 | 4.15 | 4.32 | 4.30 | 4,172,100 |
| Feb 9, 2024 | 4.21 | 4.23 | 4.16 | 4.18 | 4.16 | 2,238,500 |
| Feb 8, 2024 | 4.11 | 4.20 | 4.10 | 4.18 | 4.16 | 3,499,600 |
| Feb 7, 2024 | 4.08 | 4.10 | 4.00 | 4.09 | 4.07 | 2,686,100 |
| Feb 6, 2024 | 4.03 | 4.14 | 4.03 | 4.07 | 4.05 | 2,895,100 |
| Feb 5, 2024 | 4.00 | 4.06 | 3.96 | 4.03 | 4.01 | 3,482,200 |
| Feb 2, 2024 | 4.11 | 4.16 | 4.05 | 4.06 | 4.04 | 4,653,300 |
| Feb 1, 2024 | 4.30 | 4.35 | 4.10 | 4.14 | 4.12 | 4,926,500 |
| Jan 31, 2024 | 4.36 | 4.38 | 4.26 | 4.27 | 4.25 | 3,481,600 |
| Jan 30, 2024 | 4.22 | 4.40 | 4.22 | 4.39 | 4.37 | 4,395,700 |
| Jan 29, 2024 | 4.31 | 4.33 | 4.23 | 4.26 | 4.24 | 3,168,900 |
| Jan 26, 2024 | 4.30 | 4.36 | 4.21 | 4.35 | 4.33 | 3,814,100 |
| Jan 25, 2024 | 4.25 | 4.32 | 4.18 | 4.32 | 4.30 | 5,290,900 |
| Jan 24, 2024 | 4.18 | 4.21 | 4.13 | 4.20 | 4.18 | 4,233,500 |
| Jan 23, 2024 | 4.04 | 4.16 | 4.03 | 4.15 | 4.13 | 4,209,200 |
| Jan 22, 2024 | 4.03 | 4.12 | 3.99 | 4.08 | 4.06 | 3,241,200 |
| Jan 19, 2024 | 4.03 | 4.04 | 3.96 | 4.02 | 4.00 | 2,691,900 |
| Jan 18, 2024 | 4.09 | 4.09 | 4.00 | 4.03 | 4.01 | 2,808,400 |
| Jan 17, 2024 | 4.10 | 4.12 | 4.01 | 4.08 | 4.06 | 3,598,300 |
| Jan 16, 2024 | 4.22 | 4.26 | 4.12 | 4.14 | 4.12 | 4,591,500 |
| Jan 15, 2024 | 4.21 | 4.31 | 4.18 | 4.27 | 4.25 | 1,790,100 |
| Jan 12, 2024 | 4.28 | 4.32 | 4.17 | 4.20 | 4.18 | 3,830,000 |
| Jan 11, 2024 | 4.26 | 4.28 | 4.18 | 4.21 | 4.19 | 2,995,300 |
| Jan 10, 2024 | 4.28 | 4.30 | 4.17 | 4.22 | 4.20 | 3,152,600 |
| Jan 9, 2024 | 4.33 | 4.33 | 4.22 | 4.27 | 4.25 | 2,754,000 |
| Jan 8, 2024 | 4.32 | 4.34 | 4.24 | 4.32 | 4.30 | 3,777,400 |
| Jan 5, 2024 | 4.47 | 4.51 | 4.40 | 4.46 | 4.44 | 3,018,200 |
| Jan 4, 2024 | 4.59 | 4.61 | 4.41 | 4.43 | 4.41 | 6,058,700 |
| Jan 3, 2024 | 4.43 | 4.59 | 4.41 | 4.54 | 4.52 | 5,353,700 |
| Jan 2, 2024 | 4.40 | 4.49 | 4.38 | 4.41 | 4.39 | 3,839,700 |
| Dec 29, 2023 | 4.38 | 4.45 | 4.36 | 4.38 | 4.36 | 2,673,600 |
| Dec 28, 2023 | 4.40 | 4.44 | 4.36 | 4.36 | 4.34 | 2,084,000 |
| Dec 27, 2023 | 4.48 | 4.52 | 4.40 | 4.42 | 4.40 | 3,750,300 |
| Dec 22, 2023 | 4.54 | 4.57 | 4.43 | 4.47 | 4.45 | 5,216,100 |
| Dec 21, 2023 | 4.47 | 4.55 | 4.47 | 4.52 | 4.50 | 3,632,100 |
| Dec 20, 2023 | 4.58 | 4.66 | 4.46 | 4.47 | 4.45 | 5,221,400 |
| Dec 19, 2023 | 4.42 | 4.54 | 4.41 | 4.54 | 4.52 | 4,216,000 |
| Dec 18, 2023 | 4.45 | 4.58 | 4.40 | 4.42 | 4.40 | 4,711,300 |
| Dec 15, 2023 | 4.48 | 4.49 | 4.35 | 4.40 | 4.38 | 4,909,700 |
| Dec 14, 2023 | 0.02 Dividend | |||||
| Dec 14, 2023 | 4.47 | 4.55 | 4.43 | 4.48 | 4.46 | 6,212,400 |
| Dec 13, 2023 | 4.20 | 4.33 | 4.14 | 4.32 | 4.27 | 4,864,500 |
| Dec 12, 2023 | 4.24 | 4.26 | 4.13 | 4.20 | 4.16 | 5,674,200 |
| Dec 11, 2023 | 4.44 | 4.44 | 4.30 | 4.33 | 4.28 | 4,125,300 |
| Dec 8, 2023 | 4.38 | 4.48 | 4.35 | 4.44 | 4.39 | 5,940,400 |
| Dec 7, 2023 | 4.43 | 4.45 | 4.22 | 4.33 | 4.28 | 7,267,200 |
| Dec 6, 2023 | 4.50 | 4.61 | 4.38 | 4.38 | 4.33 | 10,926,300 |
| Dec 5, 2023 | 4.88 | 4.94 | 4.73 | 4.73 | 4.68 | 5,118,300 |
| Dec 4, 2023 | 5.09 | 5.09 | 4.91 | 4.93 | 4.88 | 5,052,900 |
| Dec 1, 2023 | 5.18 | 5.26 | 5.11 | 5.14 | 5.09 | 4,536,800 |
| Nov 30, 2023 | 5.26 | 5.39 | 5.14 | 5.23 | 5.17 | 6,999,200 |
| Nov 29, 2023 | 5.23 | 5.26 | 5.13 | 5.21 | 5.16 | 3,429,700 |
| Nov 28, 2023 | 5.18 | 5.29 | 5.15 | 5.17 | 5.12 | 3,409,100 |
| Nov 27, 2023 | 5.19 | 5.23 | 5.13 | 5.16 | 5.11 | 3,009,500 |
| Nov 24, 2023 | 5.21 | 5.27 | 5.18 | 5.22 | 5.17 | 3,115,600 |
| Nov 23, 2023 | 5.15 | 5.27 | 5.13 | 5.23 | 5.17 | 1,787,200 |
| Nov 22, 2023 | 5.12 | 5.23 | 5.08 | 5.19 | 5.14 | 4,362,900 |
| Nov 21, 2023 | 5.35 | 5.38 | 5.29 | 5.31 | 5.25 | 2,602,200 |
| Nov 20, 2023 | 5.49 | 5.50 | 5.39 | 5.41 | 5.35 | 3,279,800 |
| Nov 17, 2023 | 5.27 | 5.43 | 5.27 | 5.40 | 5.34 | 3,916,900 |
| Nov 16, 2023 | 5.25 | 5.30 | 5.06 | 5.21 | 5.16 | 6,220,600 |
| Nov 15, 2023 | 5.42 | 5.50 | 5.33 | 5.34 | 5.28 | 3,780,700 |
| Nov 14, 2023 | 5.53 | 5.56 | 5.41 | 5.47 | 5.41 | 3,713,600 |
| Nov 13, 2023 | 5.59 | 5.66 | 5.45 | 5.47 | 5.41 | 4,894,600 |
| Nov 10, 2023 | 5.46 | 5.62 | 5.42 | 5.59 | 5.53 | 5,420,000 |
| Nov 9, 2023 | 5.39 | 5.56 | 5.37 | 5.39 | 5.33 | 6,734,800 |
| Nov 8, 2023 | 5.49 | 5.52 | 5.23 | 5.30 | 5.24 | 8,549,200 |
| Nov 7, 2023 | 5.66 | 5.70 | 5.50 | 5.50 | 5.44 | 9,292,800 |
| Nov 6, 2023 | 6.13 | 6.15 | 5.83 | 5.88 | 5.82 | 6,938,100 |
| Nov 3, 2023 | 6.32 | 6.35 | 5.93 | 6.06 | 6.00 | 11,629,300 |
| Nov 2, 2023 | 6.10 | 6.26 | 6.02 | 6.23 | 6.16 | 7,398,600 |
| Nov 1, 2023 | 6.09 | 6.18 | 5.99 | 6.06 | 6.00 | 4,455,800 |
| Oct 31, 2023 | 6.01 | 6.17 | 5.93 | 6.00 | 5.94 | 4,920,100 |
| Oct 30, 2023 | 6.02 | 6.09 | 5.85 | 5.98 | 5.92 | 5,109,900 |
| Oct 27, 2023 | 6.05 | 6.11 | 5.88 | 6.03 | 5.97 | 5,391,300 |
| Oct 26, 2023 | 5.93 | 6.06 | 5.81 | 6.01 | 5.95 | 4,421,200 |
| Oct 25, 2023 | 5.96 | 6.07 | 5.87 | 6.01 | 5.95 | 3,395,800 |
| Oct 24, 2023 | 6.05 | 6.07 | 5.93 | 5.96 | 5.90 | 4,099,400 |
| Oct 23, 2023 | 6.11 | 6.18 | 6.01 | 6.03 | 5.97 | 3,787,800 |
| Oct 20, 2023 | 6.31 | 6.37 | 6.15 | 6.20 | 6.13 | 5,468,600 |
| Oct 19, 2023 | 5.98 | 6.33 | 5.93 | 6.31 | 6.24 | 9,183,100 |
| Oct 18, 2023 | 6.04 | 6.12 | 6.00 | 6.04 | 5.98 | 5,750,500 |
| Oct 17, 2023 | 5.88 | 6.08 | 5.87 | 5.97 | 5.91 | 3,833,100 |
| Oct 16, 2023 | 5.95 | 5.97 | 5.79 | 5.91 | 5.85 | 3,977,200 |
| Oct 13, 2023 | 5.84 | 5.97 | 5.80 | 5.94 | 5.88 | 6,255,100 |
| Oct 12, 2023 | 5.75 | 5.75 | 5.62 | 5.67 | 5.61 | 3,316,800 |
| Oct 11, 2023 | 5.61 | 5.71 | 5.49 | 5.67 | 5.61 | 5,312,500 |
| Oct 10, 2023 | 5.66 | 5.72 | 5.62 | 5.66 | 5.60 | 4,873,500 |
| Oct 6, 2023 | 5.33 | 5.48 | 5.17 | 5.41 | 5.35 | 5,487,700 |
| Oct 5, 2023 | 5.18 | 5.36 | 5.17 | 5.32 | 5.26 | 4,524,500 |
| Oct 4, 2023 | 5.52 | 5.54 | 5.25 | 5.26 | 5.20 | 7,920,300 |
| Oct 3, 2023 | 5.56 | 5.71 | 5.53 | 5.65 | 5.59 | 5,223,300 |
| Oct 2, 2023 | 6.00 | 6.05 | 5.57 | 5.62 | 5.56 | 9,644,900 |
| Sep 29, 2023 | 5.92 | 6.08 | 5.86 | 5.99 | 5.93 | 10,142,600 |
| Sep 28, 2023 | 5.84 | 5.91 | 5.76 | 5.83 | 5.77 | 3,083,600 |
| Sep 27, 2023 | 5.80 | 5.92 | 5.69 | 5.85 | 5.79 | 6,236,000 |
| Sep 26, 2023 | 5.62 | 5.74 | 5.59 | 5.65 | 5.59 | 5,395,700 |
| Sep 25, 2023 | 5.41 | 5.68 | 5.41 | 5.64 | 5.58 | 4,085,100 |
| Sep 22, 2023 | 5.50 | 5.55 | 5.39 | 5.44 | 5.38 | 3,607,700 |
| Sep 21, 2023 | 5.62 | 5.63 | 5.40 | 5.44 | 5.38 | 4,545,200 |
| Sep 20, 2023 | 5.62 | 5.78 | 5.56 | 5.57 | 5.51 | 5,435,500 |
| Sep 19, 2023 | 5.88 | 5.90 | 5.63 | 5.66 | 5.60 | 11,655,600 |
| Sep 18, 2023 | 5.91 | 5.93 | 5.82 | 5.86 | 5.80 | 3,770,600 |
| Sep 15, 2023 | 5.90 | 5.96 | 5.83 | 5.89 | 5.83 | 7,344,700 |
| Sep 14, 2023 | 0.02 Dividend | |||||
| Sep 14, 2023 | 5.93 | 5.98 | 5.90 | 5.94 | 5.88 | 3,827,600 |
| Sep 13, 2023 | 5.94 | 5.95 | 5.77 | 5.82 | 5.74 | 4,100,800 |
| Sep 12, 2023 | 5.81 | 5.94 | 5.75 | 5.89 | 5.80 | 5,562,600 |
| Sep 11, 2023 | 5.76 | 5.84 | 5.62 | 5.65 | 5.57 | 4,603,300 |
| Sep 8, 2023 | 5.62 | 5.79 | 5.62 | 5.73 | 5.65 | 4,158,400 |
| Sep 7, 2023 | 5.76 | 5.80 | 5.62 | 5.64 | 5.56 | 5,100,200 |
| Sep 6, 2023 | 5.75 | 5.89 | 5.73 | 5.79 | 5.71 | 5,286,200 |
| Sep 5, 2023 | 5.76 | 5.83 | 5.70 | 5.74 | 5.66 | 5,228,200 |
| Sep 1, 2023 | 5.58 | 5.71 | 5.57 | 5.69 | 5.61 | 4,119,400 |
| Aug 31, 2023 | 5.51 | 5.53 | 5.47 | 5.50 | 5.42 | 3,299,000 |
| Aug 30, 2023 | 5.45 | 5.52 | 5.43 | 5.47 | 5.39 | 2,693,600 |
| Aug 29, 2023 | 5.38 | 5.43 | 5.32 | 5.40 | 5.32 | 2,802,600 |
| Aug 28, 2023 | 5.26 | 5.38 | 5.25 | 5.36 | 5.28 | 2,151,300 |
| Aug 25, 2023 | 5.26 | 5.29 | 5.20 | 5.25 | 5.17 | 2,433,200 |
| Aug 24, 2023 | 5.23 | 5.30 | 5.17 | 5.21 | 5.13 | 2,988,600 |
| Aug 23, 2023 | 5.26 | 5.35 | 5.12 | 5.25 | 5.17 | 4,448,900 |
| Aug 22, 2023 | 5.37 | 5.43 | 5.32 | 5.35 | 5.27 | 1,822,600 |
| Aug 21, 2023 | 5.49 | 5.53 | 5.33 | 5.39 | 5.31 | 3,013,400 |
| Aug 18, 2023 | 5.25 | 5.43 | 5.21 | 5.43 | 5.35 | 3,592,800 |
| Aug 17, 2023 | 5.35 | 5.44 | 5.31 | 5.32 | 5.24 | 3,036,700 |
| Aug 16, 2023 | 5.29 | 5.44 | 5.27 | 5.28 | 5.20 | 2,918,800 |
| Aug 15, 2023 | 5.39 | 5.41 | 5.28 | 5.31 | 5.23 | 3,417,900 |
| Aug 14, 2023 | 5.55 | 5.55 | 5.43 | 5.46 | 5.38 | 3,827,900 |
| Aug 11, 2023 | 5.46 | 5.62 | 5.45 | 5.59 | 5.51 | 3,265,600 |
| Aug 10, 2023 | 5.60 | 5.63 | 5.47 | 5.48 | 5.40 | 3,341,200 |
| Aug 9, 2023 | 5.54 | 5.65 | 5.50 | 5.60 | 5.52 | 5,410,600 |
| Aug 8, 2023 | 5.37 | 5.45 | 5.26 | 5.45 | 5.37 | 4,782,500 |
| Aug 4, 2023 | 5.41 | 5.50 | 5.35 | 5.43 | 5.35 | 6,620,300 |
| Aug 3, 2023 | 5.32 | 5.45 | 5.24 | 5.39 | 5.31 | 5,266,800 |
| Aug 2, 2023 | 5.28 | 5.29 | 5.14 | 5.29 | 5.21 | 5,215,100 |
| Aug 1, 2023 | 5.30 | 5.32 | 5.17 | 5.31 | 5.23 | 4,912,000 |
| Jul 31, 2023 | 5.40 | 5.54 | 5.28 | 5.32 | 5.24 | 7,910,400 |
| Jul 28, 2023 | 4.91 | 5.33 | 4.90 | 5.32 | 5.24 | 10,198,300 |
| Jul 27, 2023 | 4.93 | 5.00 | 4.85 | 4.87 | 4.80 | 4,900,300 |
| Jul 26, 2023 | 4.81 | 4.91 | 4.81 | 4.88 | 4.81 | 3,187,800 |
| Jul 25, 2023 | 4.86 | 4.92 | 4.81 | 4.85 | 4.78 | 3,052,900 |
| Jul 24, 2023 | 4.81 | 4.94 | 4.79 | 4.87 | 4.80 | 5,810,000 |
| Jul 21, 2023 | 4.75 | 4.79 | 4.71 | 4.78 | 4.71 | 2,781,100 |
| Jul 20, 2023 | 4.71 | 4.76 | 4.60 | 4.69 | 4.62 | 2,353,300 |
| Jul 19, 2023 | 4.71 | 4.81 | 4.67 | 4.69 | 4.62 | 3,134,700 |
| Jul 18, 2023 | 4.49 | 4.74 | 4.47 | 4.69 | 4.62 | 4,481,000 |
| Jul 17, 2023 | 4.48 | 4.51 | 4.45 | 4.47 | 4.41 | 2,932,400 |
| Jul 14, 2023 | 4.66 | 4.67 | 4.52 | 4.55 | 4.48 | 4,160,900 |
| Jul 13, 2023 | 4.62 | 4.70 | 4.56 | 4.69 | 4.62 | 4,742,600 |
| Jul 12, 2023 | 4.74 | 4.75 | 4.57 | 4.65 | 4.58 | 4,310,100 |
| Jul 11, 2023 | 4.61 | 4.67 | 4.58 | 4.65 | 4.58 | 3,209,400 |
| Jul 10, 2023 | 4.42 | 4.59 | 4.40 | 4.56 | 4.49 | 6,157,000 |
| Jul 7, 2023 | 4.19 | 4.54 | 4.18 | 4.44 | 4.38 | 8,661,800 |
| Jul 6, 2023 | 4.30 | 4.35 | 4.14 | 4.22 | 4.16 | 4,559,400 |
| Jul 5, 2023 | 4.40 | 4.40 | 4.30 | 4.36 | 4.30 | 2,889,500 |
| Jul 4, 2023 | 4.36 | 4.38 | 4.33 | 4.35 | 4.29 | 1,968,200 |
| Jun 30, 2023 | 4.33 | 4.35 | 4.26 | 4.32 | 4.26 | 3,929,800 |
| Jun 29, 2023 | 4.15 | 4.31 | 4.13 | 4.28 | 4.22 | 4,861,200 |
| Jun 28, 2023 | 4.01 | 4.16 | 3.96 | 4.15 | 4.09 | 4,583,200 |
| Jun 27, 2023 | 4.00 | 4.08 | 3.93 | 3.99 | 3.93 | 5,365,000 |
| Jun 26, 2023 | 3.89 | 4.07 | 3.89 | 4.03 | 3.97 | 5,531,400 |
| Jun 23, 2023 | 3.86 | 4.01 | 3.83 | 3.90 | 3.84 | 7,774,800 |
| Jun 22, 2023 | 4.18 | 4.18 | 3.96 | 3.99 | 3.93 | 22,884,400 |
| Jun 21, 2023 | 4.22 | 4.30 | 4.15 | 4.28 | 4.22 | 10,009,200 |
| Jun 20, 2023 | 4.35 | 4.37 | 4.13 | 4.26 | 4.20 | 8,540,800 |
| Jun 19, 2023 | 4.30 | 4.40 | 4.22 | 4.39 | 4.33 | 1,344,900 |
| Jun 16, 2023 | 4.42 | 4.51 | 4.24 | 4.34 | 4.28 | 14,015,000 |
| Jun 15, 2023 | 4.40 | 4.49 | 4.37 | 4.42 | 4.36 | 2,315,100 |
| Jun 14, 2023 | 4.56 | 4.61 | 4.32 | 4.38 | 4.32 | 5,962,200 |
| Jun 13, 2023 | 4.54 | 4.68 | 4.50 | 4.52 | 4.45 | 3,176,900 |
| Jun 12, 2023 | 4.50 | 4.55 | 4.40 | 4.44 | 4.38 | 3,331,200 |
| Jun 9, 2023 | 4.62 | 4.69 | 4.58 | 4.62 | 4.55 | 2,118,600 |
| Jun 8, 2023 | 4.71 | 4.73 | 4.54 | 4.63 | 4.56 | 2,104,600 |
| Jun 7, 2023 | 4.67 | 4.77 | 4.65 | 4.71 | 4.64 | 3,160,800 |
| Jun 6, 2023 | 4.53 | 4.65 | 4.52 | 4.63 | 4.56 | 2,845,900 |
| Jun 5, 2023 | 4.81 | 4.83 | 4.62 | 4.62 | 4.55 | 2,681,000 |
| Jun 2, 2023 | 4.55 | 4.74 | 4.55 | 4.67 | 4.60 | 4,469,600 |
| Jun 1, 2023 | 4.30 | 4.48 | 4.26 | 4.43 | 4.37 | 2,967,200 |
| May 31, 2023 | 4.25 | 4.36 | 4.23 | 4.28 | 4.22 | 5,318,200 |
| May 30, 2023 | 4.48 | 4.49 | 4.31 | 4.35 | 4.29 | 3,452,600 |
| May 29, 2023 | 4.54 | 4.60 | 4.50 | 4.58 | 4.51 | 1,429,200 |
| May 26, 2023 | 4.56 | 4.56 | 4.46 | 4.53 | 4.46 | 1,742,900 |
| May 25, 2023 | 4.62 | 4.63 | 4.45 | 4.50 | 4.44 | 3,343,100 |
| May 24, 2023 | 4.74 | 4.74 | 4.62 | 4.69 | 4.62 | 2,105,800 |
| May 23, 2023 | 4.66 | 4.74 | 4.63 | 4.68 | 4.61 | 2,845,200 |
| May 19, 2023 | 4.64 | 4.66 | 4.54 | 4.62 | 4.55 | 1,719,700 |
| May 18, 2023 | 4.46 | 4.58 | 4.43 | 4.57 | 4.50 | 1,658,100 |
| May 17, 2023 | 4.37 | 4.57 | 4.34 | 4.51 | 4.44 | 4,202,300 |
| May 16, 2023 | 4.49 | 4.53 | 4.31 | 4.33 | 4.27 | 3,886,800 |
| May 15, 2023 | 4.47 | 4.54 | 4.43 | 4.49 | 4.43 | 2,242,900 |
| May 12, 2023 | 4.46 | 4.52 | 4.39 | 4.45 | 4.39 | 3,050,000 |
| May 11, 2023 | 4.40 | 4.46 | 4.33 | 4.43 | 4.37 | 3,366,700 |
| May 10, 2023 | 4.56 | 4.59 | 4.42 | 4.43 | 4.37 | 3,407,000 |
| May 9, 2023 | 4.57 | 4.62 | 4.49 | 4.54 | 4.47 | 3,903,000 |
| May 8, 2023 | 4.88 | 4.89 | 4.62 | 4.65 | 4.58 | 3,701,900 |
| May 5, 2023 | 4.80 | 4.88 | 4.76 | 4.76 | 4.69 | 4,076,600 |
| May 4, 2023 | 4.58 | 4.70 | 4.53 | 4.64 | 4.57 | 2,649,500 |
| May 3, 2023 | 4.63 | 4.68 | 4.52 | 4.58 | 4.51 | 3,908,700 |
| May 2, 2023 | 5.01 | 5.01 | 4.66 | 4.72 | 4.65 | 5,914,300 |
| May 1, 2023 | 5.03 | 5.17 | 5.02 | 5.05 | 4.98 | 2,785,400 |
| Apr 28, 2023 | 4.97 | 5.17 | 4.93 | 5.10 | 5.03 | 3,595,600 |
| Apr 27, 2023 | 4.95 | 5.03 | 4.88 | 4.93 | 4.86 | 3,023,600 |
| Apr 26, 2023 | 5.09 | 5.13 | 4.89 | 4.92 | 4.85 | 4,676,500 |
Related Tickers
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
ATH.TO Athabasca Oil Corporation
5.05
+0.40%
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+0.26%
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
MEG.TO MEG Energy Corp.
32.22
-0.19%
ARX.TO ARC Resources Ltd.
25.73
-0.35%
POU.TO Paramount Resources Ltd.
31.98
+1.27%
CJ.TO Cardinal Energy Ltd.
7.36
+1.52%
BIR.TO Birchcliff Energy Ltd.
5.67
0.00%
TOU.TO Tourmaline Oil Corp.
67.76
-0.62%