BTE.TO - Baytex Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.74001.76001.69001.71001.71002,639,100
Oct 11, 20191.74001.76001.70001.74001.74002,777,100
Oct 10, 20191.68001.73001.66001.70001.70002,706,100
Oct 09, 20191.70001.70001.63001.66001.66002,244,000
Oct 08, 20191.69001.71001.65001.66001.66003,522,200
Oct 07, 20191.82001.82001.70001.71001.71003,925,000
Oct 04, 20191.81001.83001.75001.79001.79002,162,500
Oct 03, 20191.77001.83001.76001.79001.79003,448,000
Oct 02, 20191.85001.89001.77001.79001.79002,714,200
Oct 01, 20191.97002.02001.85001.86001.86003,594,300
Sep 30, 20192.05002.07001.95001.96001.96003,419,500
Sep 27, 20192.05002.15002.05002.06002.06003,088,800
Sep 26, 20192.20002.21002.08002.12002.12005,897,800
Sep 25, 20192.07002.24002.05002.22002.22004,788,900
Sep 24, 20192.32002.32002.15002.18002.18004,598,900
Sep 23, 20192.31002.36002.30002.32002.32003,332,200
Sep 20, 20192.25002.35002.24002.31002.31007,695,000
Sep 19, 20192.24002.27002.20002.23002.23007,510,100
Sep 18, 20192.12002.23002.11002.20002.20006,192,800
Sep 17, 20192.26002.31002.08002.21002.210013,048,600
Sep 16, 20192.19002.30002.09002.25002.250014,506,600
Sep 13, 20191.93001.97001.89001.93001.93006,493,100
Sep 12, 20191.82001.92001.80001.90001.90007,767,600
Sep 11, 20191.90001.94001.82001.87001.87006,096,300
Sep 10, 20191.91001.96001.84001.86001.86005,001,400
Sep 09, 20191.81001.92001.81001.86001.86005,659,900
Sep 06, 20191.72001.79001.70001.78001.78002,258,500
Sep 05, 20191.73001.78001.69001.75001.75004,424,800
Sep 04, 20191.73001.79001.70001.70001.70005,041,000
Sep 03, 20191.66001.70001.63001.70001.70003,098,400
Aug 30, 20191.72001.73001.68001.72001.72003,264,200
Aug 29, 20191.66001.74001.66001.72001.72004,228,900
Aug 28, 20191.59001.66001.57001.64001.64003,638,400
Aug 27, 20191.62001.63001.53001.55001.55003,301,600
Aug 26, 20191.69001.70001.60001.62001.62003,481,500
Aug 23, 20191.67001.68001.63001.65001.65002,741,000
Aug 22, 20191.77001.78001.74001.74001.74001,336,700
Aug 21, 20191.83001.87001.74001.76001.76003,454,000
Aug 20, 20191.80001.83001.76001.81001.81001,213,700
Aug 19, 20191.78001.83001.76001.81001.81002,609,100
Aug 16, 20191.69001.77001.69001.75001.75001,765,000
Aug 15, 20191.69001.69001.63001.68001.68002,315,400
Aug 14, 20191.81001.83001.70001.71001.71004,211,100
Aug 13, 20191.76001.87001.76001.87001.87003,718,900
Aug 12, 20191.78001.79001.75001.77001.77002,092,000
Aug 09, 20191.84001.86001.80001.83001.83002,188,600
Aug 08, 20191.82001.87001.77001.81001.81003,211,800
Aug 07, 20191.82001.84001.74001.78001.78005,421,300
Aug 06, 20191.86001.89001.82001.88001.88005,416,900
Aug 02, 20191.96001.99001.88001.88001.88003,004,100
Aug 01, 20192.04002.04001.89001.94001.94006,280,600
Jul 31, 20192.06002.10002.00002.01002.01004,263,900
Jul 30, 20191.91002.10001.89002.03002.03006,208,700
Jul 29, 20191.92001.92001.86001.91001.91003,441,400
Jul 26, 20191.89001.93001.85001.91001.91002,572,800
Jul 25, 20191.94001.95001.85001.87001.87002,819,200
Jul 24, 20191.94001.99001.90001.92001.92003,341,000
Jul 23, 20191.92001.95001.91001.93001.93001,835,300
Jul 22, 20191.90001.94001.88001.91001.91002,465,500
Jul 19, 20191.79001.89001.77001.88001.88002,826,900
Jul 18, 20191.83001.84001.74001.78001.78004,774,300
Jul 17, 20191.87001.87001.82001.84001.84002,783,000
Jul 16, 20191.90001.94001.85001.87001.87003,155,300
Jul 15, 20191.92001.93001.88001.88001.88001,975,500
Jul 12, 20191.89001.92001.87001.90001.90001,157,800
Jul 11, 20191.92001.94001.88001.89001.89002,513,200
Jul 10, 20191.88001.93001.87001.90001.90004,195,200
Jul 09, 20191.87001.88001.80001.84001.84003,853,300
Jul 08, 20191.91001.93001.85001.87001.87003,236,600
Jul 05, 20191.93001.95001.90001.91001.91001,850,100
Jul 04, 20191.94001.95001.92001.93001.9300850,300
Jul 03, 20191.99001.99001.94001.95001.95002,830,700
Jul 02, 20192.03002.03001.94001.97001.97003,067,900
Jun 28, 20192.03002.03001.99002.03002.03003,435,000
Jun 27, 20192.06002.09002.01002.02002.02002,548,400
Jun 26, 20192.07002.15002.05002.09002.09004,678,200
Jun 25, 20192.06002.07002.02002.02002.02002,050,800
Jun 24, 20192.12002.13002.06002.07002.07002,181,100
Jun 21, 20192.15002.17002.07002.12002.12004,361,400
Jun 20, 20192.15002.20002.10002.14002.14007,392,000
Jun 19, 20192.10002.11002.02002.04002.04005,404,600
Jun 18, 20192.02002.11002.02002.09002.09005,928,400
Jun 17, 20191.93002.00001.92001.99001.99001,672,100
Jun 14, 20192.02002.02001.95001.95001.95001,835,700
Jun 13, 20191.97002.01001.95002.01002.01003,963,400
Jun 12, 20191.98001.98001.90001.90001.90003,749,700
Jun 11, 20192.02002.02001.99002.00002.00001,957,300
Jun 10, 20192.06002.07001.98001.98001.98003,327,200
Jun 07, 20192.03002.10002.01002.05002.05003,626,200
Jun 06, 20192.01002.05001.98002.02002.02002,987,300
Jun 05, 20192.10002.12001.97002.00002.00006,140,200
Jun 04, 20192.10002.15002.08002.10002.10001,921,900
Jun 03, 20192.13002.15002.06002.08002.08002,519,200
May 31, 20192.10002.16002.07002.09002.09002,887,400
May 30, 20192.26002.28002.17002.18002.18002,175,600
May 29, 20192.18002.27002.11002.26002.26003,746,000
May 28, 20192.32002.32002.22002.23002.23001,534,900
May 27, 20192.25002.30002.24002.29002.29001,580,200
May 24, 20192.38002.38002.23002.27002.27003,713,600
May 23, 20192.35002.35002.22002.30002.30004,743,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...