BTE.TO - Baytex Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 22, 20192.58002.58002.42002.46002.46003,759,500
May 21, 20192.60002.65002.58002.61002.61001,416,400
May 17, 20192.70002.70002.59002.60002.60003,266,900
May 16, 20192.73002.79002.68002.70002.70004,243,400
May 15, 20192.63002.71002.56002.70002.70004,804,600
May 14, 20192.71002.75002.67002.68002.68004,744,900
May 13, 20192.80002.82002.58002.68002.68005,699,800
May 10, 20192.79002.81002.74002.76002.76004,209,800
May 09, 20192.72002.80002.67002.80002.80004,277,800
May 08, 20192.69002.86002.67002.76002.76005,013,900
May 07, 20192.75002.75002.65002.68002.68005,053,400
May 06, 20192.66002.85002.65002.80002.80008,157,500
May 03, 20192.63002.80002.56002.80002.80008,174,000
May 02, 20192.44002.56002.41002.48002.48004,776,500
May 01, 20192.71002.72002.55002.55002.55004,182,100
Apr 30, 20192.88002.90002.68002.72002.72004,099,000
Apr 29, 20192.74002.86002.68002.81002.81004,000,600
Apr 26, 20192.69002.76002.61002.74002.74005,868,500
Apr 25, 20192.89002.90002.76002.77002.77004,119,900
Apr 24, 20193.13003.13002.88002.89002.89007,489,000
Apr 23, 20193.02003.08002.95003.07003.07007,520,900
Apr 22, 20192.90003.05002.88002.99002.99007,717,900
Apr 18, 20192.83002.87002.76002.80002.80003,016,000
Apr 17, 20192.84002.86002.79002.85002.85005,168,600
Apr 16, 20192.88002.89002.75002.80002.80005,007,200
Apr 15, 20192.85002.95002.83002.87002.87003,480,200
Apr 12, 20192.98003.01002.87002.90002.90009,191,800
Apr 11, 20192.76002.99002.72002.84002.840010,997,600
Apr 10, 20192.48002.82002.48002.81002.810010,371,400
Apr 09, 20192.50002.50002.42002.45002.45004,140,800
Apr 08, 20192.41002.53002.41002.51002.51007,550,800
Apr 05, 20192.23002.41002.23002.39002.39005,371,800
Apr 04, 20192.16002.25002.15002.22002.22003,122,200
Apr 03, 20192.27002.27002.17002.19002.19004,048,300
Apr 02, 20192.28002.31002.23002.26002.26002,577,600
Apr 01, 20192.30002.34002.27002.28002.28004,034,100
Mar 29, 20192.37002.38002.26002.27002.27002,582,700
Mar 28, 20192.31002.32002.27002.31002.31003,791,700
Mar 27, 20192.42002.43002.33002.33002.33002,549,700
Mar 26, 20192.38002.44002.38002.42002.42003,551,600
Mar 25, 20192.34002.38002.30002.32002.32002,398,100
Mar 22, 20192.45002.47002.33002.36002.36004,648,900
Mar 21, 20192.42002.50002.41002.50002.50006,108,900
Mar 20, 20192.28002.45002.24002.42002.42005,911,100
Mar 19, 20192.33002.36002.28002.28002.28003,164,300
Mar 18, 20192.26002.31002.24002.31002.31001,852,800
Mar 15, 20192.29002.31002.24002.25002.25003,066,900
Mar 14, 20192.31002.35002.30002.31002.31001,919,100
Mar 13, 20192.29002.34002.26002.34002.34002,109,000
Mar 12, 20192.30002.33002.26002.26002.26001,525,200
Mar 11, 20192.29002.35002.26002.28002.28002,885,700
Mar 08, 20192.19002.27002.11002.26002.26005,171,700
Mar 07, 20192.38002.38002.22002.25002.25005,818,400
Mar 06, 20192.30002.43002.29002.31002.31006,793,800
Mar 05, 20192.36002.39002.33002.37002.37001,847,300
Mar 04, 20192.44002.44002.31002.36002.36004,612,400
Mar 01, 20192.37002.47002.36002.42002.42003,558,600
Feb 28, 20192.43002.44002.34002.36002.36002,638,200
Feb 27, 20192.47002.54002.43002.43002.43004,562,100
Feb 26, 20192.30002.44002.28002.44002.44005,863,000
Feb 25, 20192.28002.33002.26002.29002.29002,877,200
Feb 22, 20192.30002.36002.30002.30002.30003,748,600
Feb 21, 20192.36002.37002.26002.28002.28003,522,400
Feb 20, 20192.39002.44002.35002.37002.37004,430,600
Feb 19, 20192.32002.40002.29002.40002.40004,298,300
Feb 15, 20192.30002.34002.26002.29002.29003,632,300
Feb 14, 20192.17002.26002.15002.24002.24003,643,700
Feb 13, 20192.09002.20002.07002.19002.19004,821,900
Feb 12, 20192.09002.10002.02002.08002.08003,959,700
Feb 11, 20191.99002.05001.97002.04002.04002,910,500
Feb 08, 20192.02002.03001.98002.00002.00002,390,800
Feb 07, 20192.05002.06001.95002.00002.00005,142,300
Feb 06, 20192.14002.16002.06002.06002.06007,429,600
Feb 05, 20192.15002.19002.12002.14002.14001,810,100
Feb 04, 20192.16002.18002.13002.17002.17001,842,500
Feb 01, 20192.21002.24002.16002.17002.17002,521,000
Jan 31, 20192.25002.29002.18002.21002.21003,777,300
Jan 30, 20192.17002.26002.12002.22002.22005,548,100
Jan 29, 20192.21002.22002.12002.13002.13003,213,900
Jan 28, 20192.20002.20002.13002.16002.16003,989,700
Jan 25, 20192.20002.26002.17002.23002.23003,904,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...