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 48.59
  • Currency C$
  • Change -0.04
  • Percent Change -0.082 %
  • Volume 379,765
  • Fri Jul 25, 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: 48.59 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 48.75 48.14 48.63 48.59 379,765
Jul 24 48.83 48.59 48.65 48.63 297,123
Jul 23 48.74 48.20 48.25 48.69 450,100
Jul 22 48.29 47.67 47.91 48.06 367,519
Jul 21 47.86 47.37 47.84 47.68 266,382
Jul 18 47.98 47.16 47.23 47.62 448,823
Jul 17 47.90 47.04 47.66 47.14 497,720
Jul 16 47.72 46.76 46.76 47.43 625,476
Jul 15 47.21 45.81 47.21 46.50 631,528
Jul 14 47.49 46.78 46.80 47.15 374,469
Jul 11 47.70 46.64 47.65 46.86 580,724
Jul 10 47.99 47.39 47.92 47.60 653,468
Jul 9 48.38 48.02 48.17 48.24 492,775
Jul 8 48.37 47.75 48.04 48.17 1,089,882
Jul 7 48.76 48.01 48.75 48.40 488,950
Jul 4 49.01 48.55 49.01 48.58 77,524
Jul 3 49.06 48.58 48.96 48.90 373,491
Jul 2 49.49 48.64 49.49 48.81 597,306
Jun 30 49.38 48.45 48.73 49.25 547,163
Jun 27 48.67 48.24 48.42 48.56 524,311
Jun 26 48.36 47.60 48.07 48.31 547,944
Jun 25 48.25 47.51 47.51 48.20 481,379
Jun 24 49.28 47.51 48.50 47.78 892,467
Jun 23 49.56 48.36 49.15 48.51 930,816
Jun 20 49.35 48.86 49.05 49.25 3,213,891
Jun 19 49.88 48.85 48.95 48.94 1,165,456
Jun 18 49.18 48.49 49.18 48.88 778,034
Jun 17 49.32 48.66 49.24 48.92 694,810
Jun 16 49.84 48.81 49.00 49.26 1,152,420
Jun 13 48.86 48.09 48.37 48.79 491,533
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.