The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Baytex Energy Corp.

  • BTE
  • TSX
  • Oil and Gas
  • Latest 43.35
  • Currency C$
  • Change -1.12
  • Percent Change -2.519 %
  • Volume 1,049,475
  • Thu Sep 18, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 43.35 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 44.54 43.09 44.52 43.35 1,049,475
Sep 17 45.31 44.30 45.31 44.47 966,853
Sep 16 45.49 44.75 44.83 45.03 670,985
Sep 15 44.85 44.26 44.85 44.81 516,824
Sep 12 45.45 44.72 45.42 45.03 462,182
Sep 11 45.52 44.79 45.20 45.37 687,573
Sep 10 45.67 45.11 45.63 45.43 442,575
Sep 9 45.86 45.31 45.66 45.57 657,593
Sep 8 46.53 45.45 46.50 45.57 773,650
Sep 5 47.04 46.45 46.74 46.65 504,135
Sep 4 47.99 46.48 47.92 46.66 979,055
Sep 3 48.18 47.62 48.15 47.84 858,240
Sep 2 48.49 47.64 48.41 47.94 851,951
Aug 29 48.70 47.78 47.92 48.62 3,258,448
Aug 28 48.03 47.46 47.54 47.77 658,596
Aug 27 47.92 47.38 47.51 47.74 814,662
Aug 26 47.65 47.34 47.49 47.54 432,204
Aug 25 47.48 47.02 47.05 47.26 383,014
Aug 22 46.99 46.37 46.72 46.94 364,813
Aug 21 47.04 46.38 46.79 46.89 496,018
Aug 20 46.73 45.83 46.12 46.70 624,315
Aug 19 46.24 45.58 45.60 46.03 433,895
Aug 18 45.84 45.24 45.60 45.42 345,727
Aug 15 45.64 44.89 45.03 45.50 567,341
Aug 14 45.66 44.79 45.51 44.89 462,543
Aug 13 45.75 45.39 45.61 45.54 451,507
Aug 12 46.02 45.38 45.91 45.50 436,579
Aug 11 46.57 45.88 46.32 45.91 446,060
Aug 8 46.49 45.04 45.18 46.24 589,969
Aug 7 45.51 44.33 45.44 44.94 1,082,009
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.