We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Baytex Energy Corp | TSX:BTE | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.03 | -0.59% | 5.07 | 5.06 | 5.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.10 | 5.02 | 5.06 | 1,982,814 | 17:00:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.10 | 0.28 | 5.81% | 4.86 | 5.22 | 9,650,160 |
| 03 May 2024 | 4.82 | -0.04 | -0.82% | 4.76 | 4.91 | 6,353,109 |
| 02 May 2024 | 4.86 | 0.02 | 0.41% | 4.81 | 4.96 | 6,064,121 |
| 01 May 2024 | 4.84 | -0.26 | -5.10% | 4.79 | 5.08 | 7,337,064 |
| 30 Apr 2024 | 5.10 | -0.30 | -5.56% | 5.09 | 5.37 | 6,001,102 |
| 29 Apr 2024 | 5.40 | 0.04 | 0.75% | 5.28 | 5.40 | 3,645,099 |
| 26 Apr 2024 | 5.36 | 0.03 | 0.56% | 5.27 | 5.39 | 3,847,300 |
| 25 Apr 2024 | 5.33 | 0.10 | 1.91% | 5.16 | 5.33 | 3,481,707 |
| 24 Apr 2024 | 5.23 | 0.03 | 0.58% | 5.15 | 5.25 | 4,038,179 |
| 23 Apr 2024 | 5.20 | 0.19 | 3.79% | 4.98 | 5.20 | 5,697,780 |
| 22 Apr 2024 | 5.01 | 0.01 | 0.20% | 4.91 | 5.06 | 3,276,147 |
| 19 Apr 2024 | 5.00 | 0.02 | 0.40% | 4.98 | 5.17 | 5,422,805 |
| 18 Apr 2024 | 4.98 | 0.00 | 0.00% | 4.96 | 5.06 | 3,852,554 |
| 17 Apr 2024 | 4.98 | -0.07 | -1.39% | 4.97 | 5.18 | 5,835,764 |
| 16 Apr 2024 | 5.05 | 0.01 | 0.20% | 4.99 | 5.13 | 4,004,368 |
| 15 Apr 2024 | 5.04 | -0.15 | -2.89% | 5.03 | 5.20 | 5,045,685 |
| 12 Apr 2024 | 5.19 | -0.05 | -0.95% | 5.18 | 5.45 | 4,830,155 |
| 11 Apr 2024 | 5.24 | -0.10 | -1.87% | 5.23 | 5.37 | 3,530,781 |
| 10 Apr 2024 | 5.34 | 0.20 | 3.89% | 5.12 | 5.39 | 7,401,114 |
| 09 Apr 2024 | 5.14 | -0.15 | -2.84% | 5.13 | 5.34 | 4,733,373 |
| 08 Apr 2024 | 5.29 | -0.17 | -3.11% | 5.25 | 5.48 | 6,705,673 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.37 | 5.37 | 4.76 | 4.95 | 7,081,111 | -0.30 | -5.59% |
| 1 Month | 5.29 | 5.45 | 4.76 | 5.08 | 5,273,740 | -0.22 | -4.16% |
| 3 Months | 4.30 | 5.54 | 4.16 | 4.81 | 4,913,153 | 0.77 | 17.91% |
| 6 Months | 5.66 | 5.70 | 3.96 | 4.72 | 4,607,629 | -0.59 | -10.42% |
| 1 Year | 4.88 | 6.37 | 3.83 | 4.95 | 4,676,429 | 0.19 | 3.89% |
| 3 Years | 1.81 | 9.16 | 1.63 | 5.10 | 5,169,708 | 3.26 | 180.11% |
| 5 Years | 2.75 | 9.16 | 0.27 | 3.57 | 4,998,510 | 2.32 | 84.36% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
