Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Baytex Energy Corp | BTE | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.11 | 1.72% | 6.50 | 16:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.45 | 6.38 | 6.54 | 6.50 | 6.39 |
BTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.64 | 6.66 | 6.17 | 6.44 | 4,187,091 | -0.14 | -2.11% |
| 1 Month | 6.44 | 7.13 | 5.85 | 6.52 | 6,982,603 | 0.06 | 0.93% |
| 3 Months | 5.88 | 7.15 | 5.11 | 6.11 | 7,227,345 | 0.62 | 10.54% |
| 6 Months | 4.06 | 7.15 | 3.21 | 5.16 | 7,274,606 | 2.44 | 60.1% |
| 1 Year | 1.70 | 7.15 | 1.65 | 4.31 | 5,853,863 | 4.80 | 282.35% |
| 3 Years | 2.38 | 7.15 | 0.27 | 2.30 | 5,131,521 | 4.12 | 173.11% |
| 5 Years | 4.65 | 7.15 | 0.27 | 2.74 | 4,803,273 | 1.85 | 39.78% |
BTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2022 | 6.39 | 0.00 | 0.0% | 6.39 | 6.39 | 6.39 | 0 |
| May 23 2022 | 6.39 | 0.00 | 0.0% | 6.39 | 6.39 | 6.39 | 0 |
| May 20 2022 | 6.39 | -0.04 | -0.62% | 6.48 | 6.54 | 6.31 | 4,532,114 |
| May 19 2022 | 6.43 | 0.07 | 1.1% | 6.24 | 6.53 | 6.17 | 4,380,157 |
| May 18 2022 | 6.36 | -0.20 | -3.05% | 6.62 | 6.62 | 6.31 | 3,625,418 |
| May 17 2022 | 6.56 | 0.01 | 0.15% | 6.64 | 6.66 | 6.54 | 4,210,673 |
| May 16 2022 | 6.55 | 0.33 | 5.31% | 6.20 | 6.58 | 6.18 | 5,911,220 |
| May 13 2022 | 6.22 | 0.30 | 5.07% | 6.14 | 6.29 | 6.02 | 5,756,474 |
| May 12 2022 | 5.92 | -0.26 | -4.21% | 6.13 | 6.15 | 5.85 | 7,354,362 |
| May 11 2022 | 6.18 | 0.09 | 1.48% | 6.21 | 6.34 | 6.16 | 6,246,305 |
| May 10 2022 | 6.09 | 0.02 | 0.33% | 6.13 | 6.30 | 5.96 | 7,270,941 |
| May 09 2022 | 6.07 | -0.57 | -8.58% | 6.51 | 6.51 | 6.01 | 7,041,894 |
| May 06 2022 | 6.64 | -0.05 | -0.75% | 6.72 | 6.76 | 6.54 | 5,161,587 |
| May 05 2022 | 6.69 | -0.22 | -3.18% | 7.02 | 7.05 | 6.60 | 8,909,855 |
| May 04 2022 | 6.91 | 0.10 | 1.47% | 6.90 | 6.98 | 6.78 | 8,252,609 |
| May 03 2022 | 6.81 | 0.38 | 5.91% | 6.56 | 6.87 | 6.49 | 8,441,220 |
| May 02 2022 | 6.43 | -0.14 | -2.13% | 6.40 | 6.54 | 6.34 | 7,202,204 |
| Apr 29 2022 | 6.57 | -0.54 | -7.59% | 7.01 | 7.12 | 6.50 | 11,509,130 |
| Apr 28 2022 | 7.11 | 0.27 | 3.95% | 6.90 | 7.13 | 6.84 | 9,957,354 |
| Apr 27 2022 | 6.84 | 0.37 | 5.72% | 6.53 | 6.85 | 6.37 | 8,855,029 |
| Apr 26 2022 | 6.47 | 0.17 | 2.7% | 6.44 | 6.62 | 6.40 | 8,050,915 |
| Apr 25 2022 | 6.30 | -0.23 | -3.52% | 6.15 | 6.32 | 6.07 | 7,990,616 |