BTE

Baytex Energy Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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
more quote information »

BTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.646.666.176.444,187,091-0.14-2.11%
1 Month6.447.135.856.526,982,6030.060.93%
3 Months5.887.155.116.117,227,3450.6210.54%
6 Months4.067.153.215.167,274,6062.4460.1%
1 Year1.707.151.654.315,853,8634.80282.35%
3 Years2.387.150.272.305,131,5214.12173.11%
5 Years4.657.150.272.744,803,2731.8539.78%

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
See More Historical Prices »


Your Recent History
TSX
BTE
Baytex Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.