Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Baytex Energy Corp. (BTE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.91+0.18 (+2.67%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20226.776.956.616.916.915,641,900
Oct 04, 20226.556.746.466.736.737,571,000
Oct 03, 20226.176.346.136.316.315,160,600
Sep 30, 20225.825.995.685.855.854,240,000
Sep 29, 20225.905.915.645.915.914,797,000
Sep 28, 20225.655.955.565.955.953,971,100
Sep 27, 20225.485.725.465.615.615,136,000
Sep 26, 20225.765.855.335.375.378,099,200
Sep 23, 20226.156.195.815.825.827,822,300
Sep 22, 20226.886.976.476.476.474,287,900
Sep 21, 20226.856.896.646.706.705,106,600
Sep 20, 20226.686.766.566.726.723,991,700
Sep 19, 20226.376.816.366.726.725,205,300
Sep 16, 20226.506.616.306.566.5626,834,000
Sep 15, 20226.606.686.526.566.564,690,800
Sep 14, 20226.556.816.556.796.795,048,900
Sep 13, 20226.266.606.266.466.464,512,800
Sep 12, 20226.456.566.376.426.423,990,200
Sep 09, 20226.246.396.186.326.324,340,300
Sep 08, 20226.186.266.026.106.104,952,100
Sep 07, 20226.356.366.036.136.135,242,600
Sep 06, 20226.746.796.526.566.563,386,700
Sep 02, 20226.866.896.546.656.654,096,600
Sep 01, 20226.656.746.456.536.534,154,100
Aug 31, 20226.686.996.626.816.814,828,300
Aug 30, 20227.047.056.776.876.875,732,100
Aug 29, 20226.937.376.917.227.227,643,400
Aug 26, 20227.007.116.906.946.944,393,600
Aug 25, 20227.077.207.027.027.024,733,500
Aug 24, 20226.907.066.817.037.035,349,100
Aug 23, 20226.767.066.766.896.895,950,800
Aug 22, 20226.376.636.246.626.626,033,900
Aug 19, 20226.606.746.506.506.504,727,400
Aug 18, 20226.516.766.496.726.726,514,700
Aug 17, 20226.176.496.166.386.384,984,200
Aug 16, 20226.476.696.146.186.187,374,100
Aug 15, 20226.206.496.066.476.476,035,500
Aug 12, 20226.326.686.296.556.557,181,900
Aug 11, 20226.166.506.136.426.425,105,400
Aug 10, 20225.886.095.776.016.014,834,800
Aug 09, 20225.996.095.875.905.903,259,100
Aug 08, 20225.745.965.715.925.924,823,900
Aug 05, 20225.535.945.485.825.825,714,500
Aug 04, 20225.885.935.615.625.627,926,400
Aug 03, 20226.616.686.026.046.046,005,400
Aug 02, 20226.506.616.406.536.535,362,300
Jul 29, 20226.917.056.826.886.885,770,200
Jul 28, 20226.917.066.616.696.696,310,600
Jul 27, 20226.506.816.386.776.775,840,500
Jul 26, 20226.646.716.376.436.434,857,900
Jul 25, 20226.186.516.166.466.464,470,900
Jul 22, 20226.286.386.086.116.113,260,300
Jul 21, 20226.376.436.196.286.285,870,000
Jul 20, 20226.476.686.376.686.686,097,600
Jul 19, 20226.216.596.176.566.565,977,700
Jul 18, 20226.046.406.006.306.306,973,900
Jul 15, 20225.815.885.775.845.843,994,000
Jul 14, 20225.515.675.245.645.647,754,000
Jul 13, 20225.675.875.605.765.763,836,000
Jul 12, 20225.595.825.545.785.784,725,100
Jul 11, 20225.765.975.665.885.883,818,100
Jul 08, 20226.176.195.946.006.002,876,900
Jul 07, 20225.896.135.856.076.077,019,000
Jul 06, 20225.765.855.195.585.5812,108,500
Jul 05, 20226.136.225.655.865.8610,104,000
Jul 04, 20226.416.586.216.566.564,347,100
Jun 30, 20226.146.376.046.256.255,686,800
Jun 29, 20226.976.986.296.366.366,329,600
Jun 28, 20226.636.816.556.806.806,742,500
Jun 27, 20226.296.436.076.396.398,314,000
Jun 24, 20225.676.315.676.086.0811,389,100
Jun 23, 20226.286.435.435.555.5514,982,200
Jun 22, 20226.556.626.276.306.3010,459,700
Jun 21, 20227.267.397.097.167.166,611,300
Jun 20, 20226.827.036.757.037.033,804,300
Jun 17, 20227.367.456.716.876.8712,608,400
Jun 16, 20227.307.627.307.407.409,192,200
Jun 15, 20228.028.277.577.807.808,671,100
Jun 14, 20228.668.718.038.048.048,252,100
Jun 13, 20228.268.588.048.458.4511,152,700
Jun 10, 20228.839.158.688.828.8210,895,100
Jun 09, 20228.759.168.519.009.0012,874,800
Jun 08, 20228.509.068.448.758.7514,576,200
Jun 07, 20227.818.467.738.358.359,843,600
Jun 06, 20227.787.937.737.867.868,450,000
Jun 03, 20227.127.687.077.657.6512,688,300
Jun 02, 20227.007.236.917.107.106,032,000
Jun 01, 20227.087.146.957.067.065,435,700
May 31, 20227.257.316.906.976.978,109,500
May 30, 20226.957.186.937.167.164,931,700
May 27, 20226.856.946.776.886.883,915,100
May 26, 20227.007.096.876.916.915,856,200
May 25, 20226.516.946.506.906.907,853,600
May 24, 20226.456.546.386.506.505,086,000
May 20, 20226.486.546.316.396.394,532,100
May 19, 20226.246.536.176.436.434,380,200
May 18, 20226.626.626.316.366.363,625,400
May 17, 20226.646.666.546.566.564,210,700
May 16, 20226.206.586.186.556.555,911,200
May 13, 20226.146.296.026.226.225,756,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement