We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Baytex Energy Corp | TSX:BTE | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.02 | -0.57% | 3.49 | 3.48 | 3.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.56 | 3.45 | 3.51 | 3,345,454 | 21:14:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 3.49 | -0.02 | -0.57% | 3.45 | 3.56 | 3,345,454 |
| 13 Feb 2025 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 2,802,666 |
| 12 Feb 2025 | 3.53 | -0.16 | -4.34% | 3.51 | 3.69 | 4,099,945 |
| 11 Feb 2025 | 3.69 | 0.02 | 0.54% | 3.66 | 3.75 | 3,060,296 |
| 10 Feb 2025 | 3.67 | 0.19 | 5.46% | 3.50 | 3.68 | 6,849,247 |
| 07 Feb 2025 | 3.48 | 0.08 | 2.35% | 3.40 | 3.52 | 3,452,087 |
| 06 Feb 2025 | 3.40 | -0.10 | -2.86% | 3.36 | 3.54 | 2,712,682 |
| 05 Feb 2025 | 3.50 | -0.04 | -1.13% | 3.47 | 3.55 | 2,378,993 |
| 04 Feb 2025 | 3.54 | 0.14 | 4.12% | 3.36 | 3.54 | 3,452,152 |
| 03 Feb 2025 | 3.40 | -0.09 | -2.58% | 3.25 | 3.48 | 3,918,046 |
| 31 Jan 2025 | 3.49 | -0.14 | -3.86% | 3.49 | 3.64 | 3,491,286 |
| 30 Jan 2025 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 3,477,471 |
| 29 Jan 2025 | 3.59 | 0.07 | 1.99% | 3.49 | 3.61 | 4,104,011 |
| 28 Jan 2025 | 3.52 | -0.03 | -0.85% | 3.51 | 3.60 | 2,885,000 |
| 27 Jan 2025 | 3.55 | -0.10 | -2.74% | 3.50 | 3.64 | 4,138,275 |
| 24 Jan 2025 | 3.65 | -0.03 | -0.82% | 3.60 | 3.70 | 2,897,883 |
| 23 Jan 2025 | 3.68 | -0.07 | -1.87% | 3.66 | 3.84 | 3,434,334 |
| 22 Jan 2025 | 3.75 | 0.00 | 0.00% | 3.72 | 3.82 | 4,288,189 |
| 21 Jan 2025 | 3.75 | -0.15 | -3.85% | 3.69 | 3.83 | 4,440,751 |
| 20 Jan 2025 | 3.90 | 0.08 | 2.09% | 3.78 | 3.90 | 2,877,023 |
| 17 Jan 2025 | 3.82 | 0.01 | 0.26% | 3.78 | 3.85 | 2,627,555 |
| 16 Jan 2025 | 3.81 | -0.12 | -3.05% | 3.81 | 3.98 | 3,673,175 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.42 | 3.75 | 3.40 | 3.59 | 4,052,848 | 0.07 | 2.05% |
| 1 Month | 3.80 | 3.90 | 3.25 | 3.61 | 3,569,395 | -0.31 | -8.16% |
| 3 Months | 4.22 | 4.25 | 3.15 | 3.68 | 4,339,416 | -0.73 | -17.30% |
| 6 Months | 4.82 | 5.03 | 3.15 | 4.03 | 4,640,164 | -1.33 | -27.59% |
| 1 Year | 4.27 | 5.54 | 3.15 | 4.42 | 4,741,679 | -0.78 | -18.27% |
| 3 Years | 5.18 | 9.16 | 3.15 | 5.37 | 5,054,303 | -1.69 | -32.63% |
| 5 Years | 1.49 | 9.16 | 0.27 | 3.88 | 5,143,544 | 2.00 | 134.23% |
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
