Baytex Energy Corp Historical Data - B5X

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.129	5.59410234172	2.306	2.46	2.2999999	2881	2.31333077	DE
4	0.077	3.26547921968	2.358	2.501	2.173	7896	2.37327663	DE
12	-0.3	-10.9689213894	2.735	2.74	2.097	3802	2.40687491	DE
26	-0.76	-23.7871674491	3.195	3.211	2.097	2374	2.48085812	DE
52	-0.535	-18.0134680135	2.97	3.734	2.097	1789	2.733759	DE
156	-1.393	-36.3897596656	3.828	4.408	2.097	1898	3.06105016	DE
260	-1.393	-36.3897596656	3.828	4.408	2.097	1898	3.06105016	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	2.46	0.16	6.96	2.46	2.46	2.46	600
1740000420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1739914020	2.2999999	-0.01	-0.35	2.2999999	2.2999999	2.2999999	5640
1739827620	2.3079999	-0.19	-7.68	2.306	2.3079999	2.306	2404
1739568420	2.5	0	0.00	2.5	2.5	2.5	0
1739482020	2.5	0	0.00	2.5	2.5	2.5	0
1739395620	2.5	-0	-0.04	2.499	2.5	2.499	3697
1739309220	2.501	0.16	6.61	2.501	2.501	2.501	280
1739222820	2.346	0.08	3.71	2.346	2.346	2.346	140
1738963620	2.262	-0.05	-2.20	2.2519999	2.262	2.173	8762
1738877220	2.313	0	0.00	2.313	2.313	2.313	0
1738790820	2.313	-0.04	-1.57	2.313	2.313	2.313	30
1738704420	2.35	0.08	3.71	2.297	2.35	2.297	6748
1738618020	2.266	-0.14	-5.98	2.3319999	2.3319999	2.254	2834
1738358820	2.41	0	0.00	2.41	2.41	2.41	0
1738272420	2.41	0.06	2.55	2.399	2.412	2.399	50325
1738186020	2.35	-0.02	-0.63	2.349	2.35	2.349	14475
1738099620	2.365	0	0.00	2.365	2.365	2.365	0
1738013220	2.365	-0.18	-7.07	2.358	2.365	2.358	6710
1737754020	2.545	0	0.00	2.545	2.545	2.545	0
1737667620	2.545	-0.03	-1.09	2.545	2.545	2.545	10
1737581220	2.573	0	0.00	2.573	2.573	2.573	0
1737494820	2.573	-0.01	-0.46	2.573	2.573	2.573	2280
1737408420	2.585	0	0.00	2.585	2.585	2.585	0
1737149220	2.585	0	0.00	2.585	2.585	2.585	0
1737062820	2.585	-0.16	-5.66	2.616	2.616	2.585	975
1736976420	2.74	0	0.00	2.74	2.74	2.74	0
1736890020	2.74	0	0.00	2.74	2.74	2.74	0
1736803620	2.74	0.08	2.93	2.74	2.74	2.74	775
1736544420	2.662	0.04	1.49	2.65	2.715	2.65	5598
1736458020	2.623	0	0.00	2.623	2.623	2.623	0
1736371620	2.623	-0	-0.08	2.623	2.623	2.623	375
1736285220	2.625	0.03	1.12	2.625	2.625	2.625	1893
1736198820	2.596	0	0.00	2.596	2.596	2.596	0
1735939620	2.596	-0.01	-0.38	2.596	2.596	2.596	1150
1735853220	2.606	0.23	9.45	2.5219999	2.606	2.5219999	4769
1735594020	2.3809999	0.01	0.55	2.311	2.3809999	2.311	2576
1735334820	2.368	0.11	4.78	2.271	2.368	2.271	2224
1734989220	2.2599999	0.16	7.77	2.235	2.2599999	2.2	862
1734730020	2.097	-0.09	-4.07	2.097	2.097	2.097	307
1734643620	2.186	-0.04	-1.97	2.186	2.186	2.186	42
1734557220	2.23	0.06	2.62	2.23	2.23	2.23	16
1734470820	2.173	-0.24	-9.83	2.173	2.173	2.173	1089
1734384420	2.41	0	0.00	2.41	2.41	2.41	0
1734125220	2.41	0	0.00	2.41	2.41	2.41	0
1734038820	2.41	0	0.00	2.41	2.41	2.41	0
1733952420	2.41	0.01	0.54	2.41	2.41	2.41	844
1733866020	2.3969999	-0.03	-1.36	2.3969999	2.3969999	2.3969999	115
1733779620	2.43	-0.04	-1.78	2.43	2.43	2.43	115
1733520420	2.474	-0.26	-9.54	2.474	2.474	2.474	37
1733434020	2.735	0	0.00	2.735	2.735	2.735	0
1733347620	2.735	0	0.15	2.735	2.735	2.735	556
1733261220	2.731	0	0.00	2.731	2.731	2.731	0
1733174820	2.731	0	0.00	2.731	2.731	2.731	0
1732915620	2.731	0	0.00	2.731	2.731	2.731	0
1732829220	2.731	0	0.00	2.731	2.731	2.731	0
1732742820	2.731	0	0.00	2.731	2.731	2.731	0
1732656420	2.731	-0.14	-4.88	2.731	2.731	2.731	1
1732570020	2.871	0.02	0.70	2.912	2.912	2.871	985
1732310820	2.851	0	0.00	2.851	2.851	2.851	0
1732224420	2.851	0.1	3.56	2.851	2.851	2.851	70

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Baytex Energy Corp (B5X)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Baytex Energy Corp (B5X) Historical

Baytex Energy Corp (B5X)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free