Baytex Energy Corp. (BTE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.8900 | 4.9150 | 4.7600 | 4.8200 | 4.8200 | 6,352,028 |
| 02 May 2024 | 4.8700 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 6,064,100 |
| 01 May 2024 | 5.0500 | 5.0800 | 4.7900 | 4.8400 | 4.8400 | 7,337,100 |
| 30 Apr 2024 | 5.3700 | 5.3800 | 5.0900 | 5.1000 | 5.1000 | 6,001,100 |
| 29 Apr 2024 | 5.3400 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 3,645,100 |
| 26 Apr 2024 | 5.3300 | 5.3900 | 5.2700 | 5.3600 | 5.3600 | 3,847,300 |
| 25 Apr 2024 | 5.2300 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | 3,481,700 |
| 24 Apr 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2300 | 5.2300 | 4,038,200 |
| 23 Apr 2024 | 5.0000 | 5.2000 | 4.9800 | 5.2000 | 5.2000 | 5,697,800 |
| 22 Apr 2024 | 4.9600 | 5.0600 | 4.9100 | 5.0100 | 5.0100 | 3,276,100 |
| 19 Apr 2024 | 4.9800 | 5.1700 | 4.9800 | 5.0000 | 5.0000 | 5,422,800 |
| 18 Apr 2024 | 5.0100 | 5.0700 | 4.9600 | 4.9800 | 4.9800 | 3,852,600 |
| 17 Apr 2024 | 5.0400 | 5.1800 | 4.9700 | 4.9800 | 4.9800 | 5,835,800 |
| 16 Apr 2024 | 5.0400 | 5.1300 | 4.9900 | 5.0500 | 5.0500 | 4,004,400 |
| 15 Apr 2024 | 5.1900 | 5.2000 | 5.0300 | 5.0400 | 5.0400 | 5,045,700 |
| 12 Apr 2024 | 5.3900 | 5.4500 | 5.1800 | 5.1900 | 5.1900 | 4,830,200 |
| 11 Apr 2024 | 5.3000 | 5.3700 | 5.2300 | 5.2400 | 5.2400 | 3,530,800 |
| 10 Apr 2024 | 5.1200 | 5.3900 | 5.1200 | 5.3400 | 5.3400 | 7,401,100 |
| 09 Apr 2024 | 5.2900 | 5.3400 | 5.1300 | 5.1400 | 5.1400 | 4,733,400 |
| 08 Apr 2024 | 5.4000 | 5.4900 | 5.2500 | 5.2900 | 5.2900 | 6,705,700 |
| 05 Apr 2024 | 5.4800 | 5.5500 | 5.4300 | 5.4600 | 5.4600 | 5,320,300 |
| 04 Apr 2024 | 5.4100 | 5.4900 | 5.3300 | 5.4600 | 5.4600 | 4,656,600 |
| 03 Apr 2024 | 5.3500 | 5.4300 | 5.3200 | 5.4100 | 5.4100 | 7,554,000 |
| 02 Apr 2024 | 5.1200 | 5.3200 | 5.0800 | 5.3000 | 5.3000 | 7,810,900 |
| 01 Apr 2024 | 4.9400 | 5.0600 | 4.8800 | 5.0500 | 5.0500 | 4,379,900 |
| 28 Mar 2024 | 4.8100 | 4.9400 | 4.8000 | 4.8900 | 4.8900 | 4,026,200 |
| 27 Mar 2024 | 4.6300 | 4.7900 | 4.6200 | 4.7700 | 4.7700 | 4,299,500 |
| 26 Mar 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6800 | 4.6800 | 4,575,000 |
| 25 Mar 2024 | 4.7700 | 4.9100 | 4.7600 | 4.8500 | 4.8500 | 3,056,400 |
| 22 Mar 2024 | 4.7700 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 2,606,800 |
| 21 Mar 2024 | 4.7500 | 4.8400 | 4.7200 | 4.7800 | 4.7800 | 2,972,100 |
| 20 Mar 2024 | 4.6400 | 4.8000 | 4.6000 | 4.7700 | 4.7700 | 4,785,500 |
| 19 Mar 2024 | 4.5400 | 4.7600 | 4.5400 | 4.7000 | 4.7000 | 4,449,900 |
| 18 Mar 2024 | 4.5300 | 4.5600 | 4.4400 | 4.5600 | 4.5600 | 2,801,100 |
| 15 Mar 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 6,500,000 |
| 14 Mar 2024 | 4.4300 | 4.4800 | 4.3800 | 4.4700 | 4.4700 | 3,071,900 |
| 14 Mar 2024 | 0.023 Dividend | |||||
| 13 Mar 2024 | 4.3500 | 4.4400 | 4.3400 | 4.4000 | 4.3770 | 4,106,600 |
| 12 Mar 2024 | 4.2700 | 4.3100 | 4.2500 | 4.3100 | 4.2875 | 2,059,500 |
| 11 Mar 2024 | 4.2800 | 4.3000 | 4.1900 | 4.2700 | 4.2477 | 2,620,500 |
| 08 Mar 2024 | 4.3100 | 4.3400 | 4.2600 | 4.3000 | 4.2775 | 3,266,700 |
| 07 Mar 2024 | 4.3000 | 4.3600 | 4.2700 | 4.3200 | 4.2974 | 3,593,500 |
| 06 Mar 2024 | 4.2500 | 4.4000 | 4.2100 | 4.3200 | 4.2974 | 6,896,900 |
| 05 Mar 2024 | 4.2000 | 4.3000 | 4.1600 | 4.1900 | 4.1681 | 5,305,700 |
| 04 Mar 2024 | 4.4100 | 4.4300 | 4.2100 | 4.2300 | 4.2079 | 7,162,000 |
| 01 Mar 2024 | 4.3600 | 4.5600 | 4.3600 | 4.3800 | 4.3571 | 9,856,300 |
| 29 Feb 2024 | 4.5200 | 4.5700 | 4.2800 | 4.3300 | 4.3074 | 14,576,200 |
| 28 Feb 2024 | 4.7500 | 4.8000 | 4.6600 | 4.7100 | 4.6854 | 3,556,600 |
| 27 Feb 2024 | 4.6700 | 4.7600 | 4.6700 | 4.7300 | 4.7053 | 3,484,700 |
| 26 Feb 2024 | 4.5900 | 4.6600 | 4.5500 | 4.6500 | 4.6257 | 2,203,700 |
| 23 Feb 2024 | 4.6100 | 4.6100 | 4.5000 | 4.6000 | 4.5760 | 3,137,600 |
| 22 Feb 2024 | 4.5400 | 4.6600 | 4.5200 | 4.6400 | 4.6157 | 5,202,600 |
| 21 Feb 2024 | 4.4200 | 4.6000 | 4.4200 | 4.5700 | 4.5461 | 4,230,200 |
| 20 Feb 2024 | 4.4400 | 4.5000 | 4.3900 | 4.4300 | 4.4068 | 2,372,700 |
| 16 Feb 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4700 | 4.4466 | 2,589,000 |
| 15 Feb 2024 | 4.2100 | 4.4700 | 4.2100 | 4.4400 | 4.4168 | 6,629,200 |
| 14 Feb 2024 | 4.2700 | 4.4000 | 4.2000 | 4.2000 | 4.1780 | 3,665,600 |
| 13 Feb 2024 | 4.3000 | 4.3100 | 4.2100 | 4.2500 | 4.2278 | 3,761,100 |
| 12 Feb 2024 | 4.1500 | 4.3400 | 4.1500 | 4.3200 | 4.2974 | 4,172,100 |
| 09 Feb 2024 | 4.2100 | 4.2300 | 4.1600 | 4.1800 | 4.1581 | 2,238,500 |
| 08 Feb 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1800 | 4.1581 | 3,499,600 |
| 07 Feb 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0900 | 4.0686 | 2,686,100 |
| 06 Feb 2024 | 4.0300 | 4.1400 | 4.0300 | 4.0700 | 4.0487 | 2,895,100 |
| 05 Feb 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0300 | 4.0089 | 3,482,200 |
| 02 Feb 2024 | 4.1100 | 4.1600 | 4.0500 | 4.0600 | 4.0388 | 4,653,300 |
| 01 Feb 2024 | 4.3000 | 4.3500 | 4.1000 | 4.1400 | 4.1184 | 4,926,500 |
| 31 Jan 2024 | 4.3600 | 4.3800 | 4.2600 | 4.2700 | 4.2477 | 3,481,600 |
| 30 Jan 2024 | 4.2200 | 4.4000 | 4.2200 | 4.3900 | 4.3671 | 4,395,700 |
| 29 Jan 2024 | 4.3100 | 4.3300 | 4.2300 | 4.2600 | 4.2377 | 3,168,900 |
| 26 Jan 2024 | 4.3000 | 4.3600 | 4.2100 | 4.3500 | 4.3273 | 3,814,100 |
| 25 Jan 2024 | 4.2500 | 4.3200 | 4.1800 | 4.3200 | 4.2974 | 5,290,900 |
| 24 Jan 2024 | 4.1800 | 4.2100 | 4.1300 | 4.2000 | 4.1780 | 4,233,500 |
| 23 Jan 2024 | 4.0400 | 4.1600 | 4.0300 | 4.1500 | 4.1283 | 4,209,200 |
| 22 Jan 2024 | 4.0300 | 4.1200 | 3.9900 | 4.0800 | 4.0587 | 3,241,200 |
| 19 Jan 2024 | 4.0300 | 4.0400 | 3.9600 | 4.0200 | 3.9990 | 2,691,900 |
| 18 Jan 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0300 | 4.0089 | 2,808,400 |
| 17 Jan 2024 | 4.1000 | 4.1200 | 4.0100 | 4.0800 | 4.0587 | 3,598,300 |
| 16 Jan 2024 | 4.2200 | 4.2600 | 4.1200 | 4.1400 | 4.1184 | 4,591,500 |
| 15 Jan 2024 | 4.2100 | 4.3100 | 4.1800 | 4.2700 | 4.2477 | 1,790,100 |
| 12 Jan 2024 | 4.2800 | 4.3200 | 4.1700 | 4.2000 | 4.1780 | 3,830,000 |
| 11 Jan 2024 | 4.2600 | 4.2800 | 4.1800 | 4.2100 | 4.1880 | 2,995,300 |
| 10 Jan 2024 | 4.2800 | 4.3000 | 4.1700 | 4.2200 | 4.1979 | 3,152,600 |
| 09 Jan 2024 | 4.3300 | 4.3300 | 4.2200 | 4.2700 | 4.2477 | 2,754,000 |
| 08 Jan 2024 | 4.3200 | 4.3400 | 4.2400 | 4.3200 | 4.2974 | 3,777,400 |
| 05 Jan 2024 | 4.4700 | 4.5100 | 4.4000 | 4.4600 | 4.4367 | 3,018,200 |
| 04 Jan 2024 | 4.5900 | 4.6100 | 4.4100 | 4.4300 | 4.4068 | 6,058,700 |
| 03 Jan 2024 | 4.4300 | 4.5900 | 4.4100 | 4.5400 | 4.5163 | 5,353,700 |
| 02 Jan 2024 | 4.4000 | 4.4900 | 4.3800 | 4.4100 | 4.3869 | 3,839,700 |
| 29 Dec 2023 | 4.3800 | 4.4500 | 4.3600 | 4.3800 | 4.3571 | 2,673,600 |
| 28 Dec 2023 | 4.4000 | 4.4400 | 4.3600 | 4.3600 | 4.3372 | 2,084,000 |
| 27 Dec 2023 | 4.4800 | 4.5200 | 4.4000 | 4.4200 | 4.3969 | 3,750,300 |
| 22 Dec 2023 | 4.5400 | 4.5700 | 4.4300 | 4.4700 | 4.4466 | 5,216,100 |
| 21 Dec 2023 | 4.4700 | 4.5500 | 4.4700 | 4.5200 | 4.4964 | 3,632,100 |
| 20 Dec 2023 | 4.5800 | 4.6600 | 4.4600 | 4.4700 | 4.4466 | 5,221,400 |
| 19 Dec 2023 | 4.4200 | 4.5400 | 4.4100 | 4.5400 | 4.5163 | 4,216,000 |
| 18 Dec 2023 | 4.4500 | 4.5800 | 4.4000 | 4.4200 | 4.3969 | 4,711,300 |
| 15 Dec 2023 | 4.4800 | 4.4900 | 4.3500 | 4.4000 | 4.3770 | 4,909,700 |
| 14 Dec 2023 | 4.4700 | 4.5500 | 4.4300 | 4.4800 | 4.4566 | 6,212,400 |
| 14 Dec 2023 | 0.023 Dividend | |||||
| 13 Dec 2023 | 4.2000 | 4.3300 | 4.1400 | 4.3200 | 4.2745 | 4,864,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.