U.S. Markets open in 43 mins

Baytex Energy Corp. (BTE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4700+0.0350 (+8.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020------
Oct 22, 20200.44000.48000.44000.47000.47003,316,400
Oct 21, 20200.45000.45000.43000.44000.44001,452,100
Oct 20, 20200.44000.46000.44000.46000.46001,095,900
Oct 19, 20200.45000.46000.44000.45000.45001,376,600
Oct 16, 20200.47000.48000.45000.45000.45002,206,500
Oct 15, 20200.47000.48000.46000.47000.47001,167,300
Oct 14, 20200.47000.49000.47000.49000.49001,679,000
Oct 13, 20200.49000.50000.47000.47000.47001,523,800
Oct 09, 20200.50000.51000.49000.50000.50002,329,900
Oct 08, 20200.47000.50000.46000.50000.50003,486,000
Oct 07, 20200.46000.46000.45000.46000.46001,058,100
Oct 06, 20200.48000.49000.45000.45000.45002,558,600
Oct 05, 20200.48000.48000.46000.48000.48001,356,500
Oct 02, 20200.43000.47000.43000.46000.46001,794,200
Oct 01, 20200.46000.46000.44000.45000.45001,144,800
Sep 30, 20200.46000.48000.46000.46000.46001,867,600
Sep 29, 20200.46000.47000.44000.47000.47002,266,200
Sep 28, 20200.46000.49000.45000.47000.47002,843,200
Sep 25, 20200.47000.48000.43000.44000.44003,203,600
Sep 24, 20200.46000.49000.44000.47000.47004,345,200
Sep 23, 20200.52000.52000.47000.47000.47002,863,200
Sep 22, 20200.50000.52000.50000.50000.50001,198,700
Sep 21, 20200.54000.55000.49000.51000.51008,792,600
Sep 18, 20200.57000.59000.54000.56000.560018,624,800
Sep 17, 20200.60000.60000.55000.58000.58005,590,200
Sep 16, 20200.61000.62000.58000.59000.590019,737,800
Sep 15, 20200.60000.64000.59000.60000.600010,621,100
Sep 14, 20200.58000.61000.56000.59000.59005,214,700
Sep 11, 20200.57000.59000.57000.58000.58001,271,200
Sep 10, 20200.62000.62000.56000.57000.57003,030,100
Sep 09, 20200.60000.63000.60000.62000.62002,182,800
Sep 08, 20200.60000.61000.58000.59000.59002,664,700
Sep 04, 20200.64000.65000.62000.64000.64002,153,700
Sep 03, 20200.63000.65000.62000.65000.65004,364,400
Sep 02, 20200.66000.66000.62000.62000.62003,481,600
Sep 01, 20200.68000.68000.63000.64000.64003,662,200
Aug 31, 20200.69000.69000.67000.67000.67001,094,100
Aug 28, 20200.69000.70000.68000.69000.69001,041,300
Aug 27, 20200.68000.70000.66000.70000.70007,882,900
Aug 26, 20200.68000.68000.65000.68000.68005,575,400
Aug 25, 20200.67000.68000.65000.67000.67002,065,500
Aug 24, 20200.66000.68000.64000.67000.67001,844,600
Aug 21, 20200.68000.69000.64000.64000.64006,872,400
Aug 20, 20200.71000.72000.68000.68000.68004,453,700
Aug 19, 20200.71000.74000.71000.73000.73001,820,000
Aug 18, 20200.76000.78000.71000.72000.72004,110,100
Aug 17, 20200.74000.77000.74000.77000.77002,366,700
Aug 14, 20200.73000.75000.72000.74000.74001,949,600
Aug 13, 20200.76000.76000.72000.73000.73003,807,000
Aug 12, 20200.74000.77000.74000.76000.76004,267,600
Aug 11, 20200.73000.78000.72000.72000.72008,784,700
Aug 10, 20200.69000.72000.69000.70000.70005,429,100
Aug 07, 20200.68000.69000.67000.69000.69002,980,100
Aug 06, 20200.68000.68000.65000.68000.68003,553,300
Aug 05, 20200.68000.71000.66000.67000.67007,999,100
Aug 04, 20200.66000.67000.63000.66000.66003,586,200
Jul 31, 20200.64000.65000.60000.62000.62002,883,300
Jul 30, 20200.65000.65000.61000.63000.63002,943,600
Jul 29, 20200.66000.67000.65000.66000.66001,006,500
Jul 28, 20200.67000.68000.64000.64000.64002,323,600
Jul 27, 20200.69000.69000.67000.67000.67001,391,600
Jul 24, 20200.68000.69000.68000.69000.6900521,800
Jul 23, 20200.70000.71000.68000.68000.68002,794,300
Jul 22, 20200.70000.71000.69000.69000.69002,289,900
Jul 21, 20200.69000.72000.69000.71000.71005,702,400
Jul 20, 20200.68000.69000.66000.68000.68003,690,500
Jul 17, 20200.70000.71000.68000.68000.68001,825,600
Jul 16, 20200.70000.71000.69000.69000.69001,473,600
Jul 15, 20200.68000.71000.68000.71000.71006,000,500
Jul 14, 20200.66000.68000.65000.67000.67001,391,700
Jul 13, 20200.69000.69000.65000.67000.67002,497,500
Jul 10, 20200.66000.70000.65000.70000.70008,824,300
Jul 09, 20200.69000.70000.64000.67000.67004,449,300
Jul 08, 20200.71000.72000.68000.70000.70003,474,500
Jul 07, 20200.69000.72000.68000.72000.72005,126,400
Jul 06, 20200.71000.74000.69000.69000.69003,901,900
Jul 03, 20200.70000.72000.67000.71000.71001,839,100
Jul 02, 20200.69000.73000.69000.69000.69005,945,200
Jun 30, 20200.64000.69000.63000.69000.69006,463,100
Jun 29, 20200.65000.66000.64000.65000.65002,420,700
Jun 26, 20200.65000.66000.62000.66000.66005,162,500
Jun 25, 20200.62000.66000.61000.64000.64003,531,100
Jun 24, 20200.65000.65000.62000.63000.63008,064,100
Jun 23, 20200.65000.68000.63000.66000.66008,326,000
Jun 22, 20200.64000.64000.60000.63000.63003,875,600
Jun 19, 20200.70000.70000.61000.63000.630031,634,600
Jun 18, 20200.65000.68000.64000.65000.65003,055,100
Jun 17, 20200.68000.69000.64000.66000.66005,607,600
Jun 16, 20200.75000.75000.67000.67000.670010,328,500
Jun 15, 20200.63000.71000.60000.67000.67008,953,700
Jun 12, 20200.72000.75000.67000.70000.700011,302,400
Jun 11, 20200.67000.75000.64000.64000.640012,118,400
Jun 10, 20200.81000.84000.74000.80000.800011,227,900
Jun 09, 20200.88000.91000.84000.85000.850011,455,500
Jun 08, 20201.00001.00000.86000.94000.940020,937,600
Jun 05, 20200.74000.85000.74000.84000.840013,840,200
Jun 04, 20200.63000.68000.59000.67000.67007,296,700
Jun 03, 20200.66000.70000.61000.64000.640018,168,700
Jun 02, 20200.45000.59000.44000.59000.590016,183,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...