Skip to main content

Baytex Energy Corp Common Shares (TSX: BTE )

3.490 -0.020 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.510 3.560 3.450 3.490 3,345,454 -0.02(-0.57%)
Feb 13, 2025 3.500 3.540 3.480 3.510 2,802,666 -0.02(-0.57%)
Feb 12, 2025 3.650 3.690 3.510 3.530 4,099,945 -0.16(-4.34%)
Feb 11, 2025 3.700 3.750 3.660 3.690 3,060,296 +0.02(+0.54%)
Feb 10, 2025 3.520 3.680 3.500 3.670 6,849,247 +0.19(+5.46%)
Feb 07, 2025 3.420 3.520 3.400 3.480 3,452,087 +0.08(+2.35%)
Feb 06, 2025 3.520 3.540 3.360 3.400 2,712,682 -0.10(-2.86%)
Feb 05, 2025 3.540 3.550 3.470 3.500 2,378,993 -0.04(-1.13%)
Feb 04, 2025 3.420 3.540 3.360 3.540 3,452,152 +0.14(+4.12%)
Feb 03, 2025 3.250 3.480 3.260 3.400 3,918,046 -0.09(-2.58%)
Jan 31, 2025 3.630 3.640 3.490 3.490 3,491,286 -0.14(-3.86%)
Jan 30, 2025 3.610 3.650 3.570 3.630 3,477,471 +0.04(+1.11%)
Jan 29, 2025 3.490 3.620 3.490 3.590 4,104,011 +0.07(+1.99%)
Jan 28, 2025 3.590 3.600 3.510 3.520 2,885,000 -0.03(-0.85%)
Jan 27, 2025 3.590 3.640 3.500 3.550 4,138,275 -0.10(-2.74%)
Jan 24, 2025 3.670 3.700 3.600 3.650 2,897,883 -0.03(-0.82%)
Jan 23, 2025 3.750 3.850 3.660 3.680 3,434,334 -0.07(-1.87%)
Jan 22, 2025 3.750 3.820 3.720 3.750 4,288,189 +0.00(+0.00%)
Jan 21, 2025 3.810 3.830 3.690 3.750 4,440,751 -0.15(-3.85%)
Jan 20, 2025 3.780 3.900 3.780 3.900 2,877,023 +0.08(+2.09%)
Jan 17, 2025 3.800 3.850 3.780 3.820 2,627,555 +0.01(+0.26%)
Jan 16, 2025 3.890 3.980 3.810 3.810 3,673,175 -0.12(-3.05%)
Jan 15, 2025 3.900 3.960 3.860 3.930 3,359,745 +0.07(+1.81%)
Jan 14, 2025 3.840 3.940 3.830 3.860 3,516,230 -0.04(-1.03%)
Jan 13, 2025 3.990 4.060 3.890 3.900 8,081,579 -0.02(-0.51%)
Jan 10, 2025 3.920 4.000 3.870 3.920 8,980,956 +0.08(+2.08%)
Jan 09, 2025 3.820 3.850 3.820 3.840 1,309,728 -0.01(-0.26%)
Jan 08, 2025 3.850 3.860 3.790 3.850 3,543,632 +0.01(+0.26%)
Jan 07, 2025 3.820 3.880 3.800 3.840 4,648,835 +0.05(+1.32%)
Jan 06, 2025 3.840 3.910 3.760 3.790 5,772,846 -0.02(-0.52%)
Jan 03, 2025 3.820 3.880 3.770 3.810 3,513,796 +0.00(+0.00%)
Jan 02, 2025 3.790 3.870 3.770 3.810 4,984,130 +0.11(+2.97%)
Dec 31, 2024 3.700 0 +0.18(+5.11%)
Dec 30, 2024 3.490 3.580 3.460 3.520 4,586,682 +0.04(+1.15%)
Dec 27, 2024 3.480 3.530 3.420 3.480 3,598,139 +0.00(+0.00%)
Dec 24, 2024 3.480 0 +0.06(+1.75%)
Dec 23, 2024 3.290 3.430 3.250 3.420 6,076,998 +0.14(+4.27%)
Dec 20, 2024 3.160 3.310 3.150 3.280 5,422,659 +0.06(+1.86%)
Dec 19, 2024 3.280 3.330 3.190 3.220 4,121,140 -0.05(-1.53%)
Dec 18, 2024 3.390 3.400 3.250 3.270 6,017,103 -0.10(-2.97%)
Dec 17, 2024 3.320 3.380 3.240 3.370 6,708,750 -0.02(-0.59%)
Dec 16, 2024 3.520 3.520 3.370 3.390 6,599,707 -0.18(-5.04%)
Dec 13, 2024 3.600 3.600 3.530 3.570 2,450,518 -0.03(-0.83%)
Dec 12, 2024 3.660 3.670 3.560 3.600 4,386,488 -0.08(-2.17%)
Dec 11, 2024 3.600 3.680 3.550 3.680 4,689,952 +0.12(+3.37%)
Dec 10, 2024 3.620 3.640 3.560 3.560 5,036,205 -0.06(-1.66%)
Dec 09, 2024 3.680 3.720 3.620 3.620 4,334,009 -0.04(-1.09%)
Dec 06, 2024 3.760 3.760 3.640 3.660 4,413,889 -0.12(-3.17%)
Dec 05, 2024 3.790 3.830 3.740 3.780 4,984,271 +0.01(+0.27%)
Dec 04, 2024 4.000 4.000 3.660 3.770 15,323,464 -0.21(-5.28%)
Dec 03, 2024 3.990 4.020 3.930 3.980 4,578,153 +0.01(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.