BTEGF

Baytex Energy (PK) Historical Data

BTEGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 4.295 -0.51 -10.52% 4.53 4.69 4.27 964,691
Sep 22 2022 4.80 -0.19 -3.81% 4.92 5.17 4.80 371,062
Sep 21 2022 4.99 -0.04 -0.8% 5.07 5.16 4.95 305,158
Sep 20 2022 5.03 -0.04 -0.79% 4.9801 5.054 4.93 159,528
Sep 19 2022 5.07 0.13 2.63% 4.70 5.12 4.70 334,158
Sep 16 2022 4.94 0.00 +0.00% 4.9013 4.98 4.748 0
Sep 16 2022 4.94 -0.02 -0.4% 4.9013 4.98 4.748 515,829
Sep 15 2022 4.96 0.00 +0.00% 5.0075 5.28 4.94 0
Sep 15 2022 4.96 -0.19 -3.69% 5.0075 5.28 4.94 296,878
Sep 14 2022 5.15 0.00 +0.00% 4.95 5.17 4.95 0
Sep 14 2022 5.15 0.26 5.32% 4.95 5.17 4.95 449,664
Sep 13 2022 4.89 -0.06 -1.21% 4.57 5.03 4.57 625,551
Sep 12 2022 4.95 0.09 1.85% 4.97 5.06 4.9269 351,393
Sep 09 2022 4.86 0.21 4.52% 4.75 4.90 4.72 779,903
Sep 08 2022 4.65 -0.01 -0.21% 4.71 4.735 4.594 367,371
Sep 07 2022 4.66 -0.32 -6.43% 4.90 4.90 4.58 501,892
Sep 06 2022 4.98 0.00 +0.00% 4.97 5.17 4.96 0
Sep 06 2022 4.98 -0.08 -1.58% 4.97 5.17 4.96 259,936
Sep 05 2022 5.06 0.00 +0.00% 5.20 5.52 4.98 0
Sep 02 2022 5.06 0.09 1.81% 5.20 5.52 4.98 359,215
Sep 01 2022 4.97 -0.22 -4.24% 5.05 5.11 4.9001 324,040
Aug 31 2022 5.19 -0.06 -1.1% 5.0807 5.33 5.06 752,106
Aug 30 2022 5.2475 -0.31 -5.62% 5.4305 5.55 5.18 805,779
Aug 29 2022 5.56 0.24 4.51% 5.24 5.66 5.24 549,145
Aug 26 2022 5.32 -0.13 -2.39% 5.45 5.48 5.31 308,654
Aug 25 2022 5.45 0.02 0.37% 5.43 5.5601 5.43 368,882
Aug 24 2022 5.43 0.11 1.97% 5.32 5.44 5.26 241,313
Aug 23 2022 5.325 0.29 5.65% 5.1784 5.44 5.1784 641,995
Aug 22 2022 5.04 0.00 +0.00% 5.00 5.07 4.78 0
Aug 22 2022 5.04 0.04 0.8% 5.00 5.07 4.78 429,963
Aug 19 2022 5.00 -0.18 -3.44% 5.19 5.28 4.81 136,581
Aug 18 2022 5.1783 0.22 4.4% 4.89 5.21 4.89 436,517
Aug 17 2022 4.96 0.14 2.9% 4.77 5.02 4.763 377,889
Aug 16 2022 4.82 0.00 +0.00% 5.10 5.20 4.7764 0
Aug 16 2022 4.82 -0.19 -3.79% 5.10 5.20 4.7764 567,817
Aug 15 2022 5.01 0.00 +0.00% 4.97 5.06 4.70 0
Aug 15 2022 5.01 -0.12 -2.34% 4.97 5.06 4.70 488,565
Aug 12 2022 5.13 0.10 1.99% 4.9514 5.2261 4.92 328,703
Aug 11 2022 5.03 0.30 6.34% 4.818 5.09 4.80 367,637
Aug 10 2022 4.73 0.00 +0.00% 4.58 4.77 4.51 0
Aug 10 2022 4.73 0.16 3.5% 4.58 4.77 4.51 212,248
Aug 09 2022 4.57 -0.05 -1.07% 4.67 4.71 4.55 153,582
Aug 08 2022 4.6195 0.13 2.88% 4.50 4.63 4.46 504,066
Aug 05 2022 4.49 0.13 2.98% 4.27 4.5877 4.20 299,136
Aug 04 2022 4.36 -0.35 -7.43% 4.83 4.83 4.36 705,044
Aug 03 2022 4.71 -0.39 -7.65% 5.225 5.225 4.70 896,540
Aug 02 2022 5.10 0.00 +0.00% 5.0148 5.12 4.97 0
Aug 02 2022 5.10 0.04 0.89% 5.0148 5.12 4.97 491,820
Aug 01 2022 5.055 0.00 +0.00% 5.30 5.37 5.02 0
Aug 01 2022 5.055 -0.34 -6.22% 5.30 5.37 5.02 708,151
Jul 29 2022 5.39 0.18 3.45% 5.27 5.50 5.21 448,083
Jul 28 2022 5.21 -0.06 -1.14% 5.50 5.50 5.1423 486,744
Jul 27 2022 5.2701 0.00 +0.00% 5.025 5.3196 4.96 0
Jul 27 2022 5.2701 0.28 5.61% 5.025 5.3196 4.96 469,686
Jul 26 2022 4.99 -0.04 -0.8% 5.14 5.20 4.95 124,596
Jul 25 2022 5.03 0.30 6.34% 4.695 5.07 4.55 232,023
Jul 22 2022 4.73 -0.16 -3.27% 4.83 4.93 4.71 147,616
Jul 21 2022 4.89 0.00 +0.00% 4.66 5.13 4.66 0
Jul 21 2022 4.89 -0.30 -5.78% 4.66 5.13 4.66 227,940
Jul 20 2022 5.19 0.00 +0.00% 5.01 5.19 4.95 0
Jul 20 2022 5.19 0.11 2.17% 5.01 5.19 4.95 238,483
Jul 19 2022 5.08 0.22 4.53% 4.76 5.11 4.54 356,647
Jul 18 2022 4.86 0.38 8.48% 4.6472 4.94 4.60 707,817
Jul 15 2022 4.48 0.16 3.7% 4.46 4.51 4.42 333,761
Jul 14 2022 4.32 -0.10 -2.26% 4.26 4.42 3.98 958,867
Jul 13 2022 4.42 -0.01 -0.23% 4.30 4.51 4.26 299,381
Jul 12 2022 4.43 -0.09 -1.99% 4.3042 4.47 4.28 426,196
Jul 11 2022 4.52 -0.10 -2.16% 4.30 4.57 4.25 445,020
Jul 08 2022 4.62 -0.06 -1.28% 4.71 4.735 4.58 284,448
Jul 07 2022 4.68 0.41 9.6% 4.53 4.75 4.512 702,553
Jul 06 2022 4.27 0.00 +0.00% 4.30 4.4899 3.97 0
Jul 06 2022 4.27 -0.23 -5.11% 4.30 4.4899 3.97 1,346,392
Jul 05 2022 4.50 0.00 +0.00% 4.81 4.95 4.33 0
Jul 05 2022 4.50 -0.43 -8.63% 4.81 4.95 4.33 989,718
Jul 04 2022 4.925 0.00 +0.00% 4.81 4.96 4.81 0
Jul 01 2022 4.925 0.06 1.13% 4.81 4.96 4.81 196,298
Jun 30 2022 4.8699 0.00 +0.00% 4.70 4.95 4.6829 0
Jun 30 2022 4.8699 -0.06 -1.22% 4.70 4.95 4.6829 832,446
Jun 29 2022 4.93 0.00 +0.00% 5.27 5.4278 4.89 0
Jun 29 2022 4.93 -0.34 -6.45% 5.27 5.4278 4.89 456,268
Jun 28 2022 5.27 0.30 6.04% 5.01 5.375 5.01 551,788


Your Recent History
USOTC
BTEGF
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.

Log in to InvestorsHub
Register Now