Dark

BTEGF
BAYTEX ENERGY CORP
stock OTC

Inactive

Feb 22, 2023

4.05USD-1.280%(-0.05)348,590

Pre-market

0.00USD-100.000%(-4.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-22	4.0900	4.1400	4.0100	4.0475	-1.280%	348,590	0.000%
2023-02-21	4.2200	4.2299	4.0500	4.1000	-2.959%	246,861	-1.280%
2023-02-17	4.3100	4.3600	4.2000	4.2250	-3.318%	621,287	-4.201%
2023-02-16	4.2300	4.4600	4.2300	4.3700	-1.354%	72,389	-7.380%
2023-02-15	4.5500	4.5500	4.3699	4.4300	-3.696%	335,659	-8.634%
2023-02-14	4.5000	4.6300	4.4800	4.6000	+0.921%	84,158	-12.011%
2023-02-13	4.5300	4.6300	4.5300	4.5580	-1.449%	152,420	-11.200%
2023-02-10	4.4400	4.6400	4.4400	4.6250	+4.167%	239,292	-12.486%
2023-02-09	4.5500	4.5500	4.4300	4.4400	-1.987%	171,094	-8.840%
2023-02-08	4.5458	4.6000	4.4880	4.5300	-0.220%	179,577	-10.651%
2023-02-07	4.3300	4.5400	4.3000	4.5400	+5.581%	385,969	-10.848%
2023-02-06	4.3700	4.3700	4.2500	4.3000	-1.602%	277,482	-5.872%
2023-02-03	4.3500	4.5350	4.3500	4.3700	-0.682%	195,784	-7.380%
2023-02-02	4.3500	4.5100	4.3500	4.4000	-2.655%	326,249	-8.011%
2023-02-01	4.6400	4.6400	4.3600	4.5200	-2.376%	182,457	-10.454%
2023-01-31	4.5200	4.6400	4.5100	4.6300	+1.758%	216,944	-12.581%
2023-01-30	4.6000	4.6300	4.5200	4.5500	-1.664%	192,887	-11.044%
2023-01-27	4.4901	4.6600	4.4601	4.6270	+3.978%	404,836	-12.524%
2023-01-26	4.3100	4.4600	4.3100	4.4500	+2.417%	291,869	-9.045%
2023-01-25	4.3700	4.3700	4.2600	4.3450	-1.697%	200,933	-6.847%
2023-01-24	4.5500	4.5500	4.4000	4.4200	-2.158%	142,307	-8.428%
2023-01-23	4.3100	4.5622	4.3100	4.5175	-0.276%	342,901	-10.404%
2023-01-20	4.2800	4.5800	4.2800	4.5300	+1.342%	218,423	-10.651%
2023-01-19	4.3801	4.5100	4.3700	4.4700	+1.361%	210,210	-9.452%
2023-01-18	4.5434	4.6600	4.4000	4.4100	-2.217%	401,049	-8.220%
2023-01-17	4.4900	4.5170	4.3700	4.5100	+1.863%	185,326	-10.255%
2023-01-13	4.3900	4.4500	4.2100	4.4275	-0.951%	194,437	-8.583%
2023-01-12	4.3400	4.4700	4.3200	4.4700	+3.953%	183,563	-9.452%
2023-01-11	4.2791	4.3110	4.2270	4.3000	+1.655%	278,859	-5.872%
2023-01-10	4.2450	4.3300	4.1846	4.2300	-1.628%	168,232	-4.314%
2023-01-09	4.1100	4.4460	4.1100	4.3000	+2.381%	260,667	-5.872%
2023-01-06	4.2100	4.2687	4.1134	4.2000	+2.314%	468,958	-3.631%
2023-01-05	4.3100	4.3100	4.0900	4.1050	+0.122%	131,430	-1.401%
2023-01-04	4.1061	4.2100	4.1000	4.1000	-1.679%	270,054	-1.280%
2023-01-03	4.5100	4.5100	4.1600	4.1700	-7.539%	151,916	-2.938%
2022-12-30	4.3800	4.5388	4.3700	4.5100	+2.268%	168,854	-10.255%
2022-12-29	4.3100	4.4100	4.3100	4.4100	+1.147%	838,048	-8.220%
2022-12-28	4.4647	4.6000	4.3400	4.3600	-6.237%	161,583	-7.167%
2022-12-27	4.5000	4.6550	4.5000	4.6500	+2.536%	137,715	-12.957%
2022-12-23	4.2200	4.5400	4.2200	4.5350	+7.976%	392,357	-10.750%
2022-12-22	4.3400	4.3650	4.1280	4.2000	-3.226%	452,364	-3.631%
2022-12-21	4.2700	4.3400	4.2000	4.3400	+4.578%	286,516	-6.740%
2022-12-20	4.0600	4.1700	4.0200	4.1500	+1.716%	342,419	-2.470%
2022-12-19	4.0700	4.2452	4.0400	4.0800	-2.857%	296,605	-0.797%
2022-12-16	4.2114	4.3500	4.1200	4.2000	-2.665%	536,756	-3.631%
2022-12-15	4.2500	4.3440	4.2300	4.3150	-0.576%	514,657	-6.199%
2022-12-14	4.3900	4.4000	4.2400	4.3400	+0.115%	334,780	-6.740%
2022-12-13	4.4200	4.4270	4.2900	4.3350	+1.285%	240,846	-6.632%
2022-12-12	4.2500	4.3600	4.2240	4.2800	+0.540%	316,141	-5.432%
2022-12-09	4.4000	4.4050	4.2000	4.2570	-3.469%	547,122	-4.921%
2022-12-08	4.4741	4.6700	4.4000	4.4100	-1.342%	194,335	-8.220%
2022-12-07	4.4800	4.6200	4.4500	4.4700	-1.542%	250,170	-9.452%
2022-12-06	4.5100	4.8700	4.5100	4.5400	-5.613%	401,461	-10.848%
2022-12-05	5.1000	5.1800	4.7900	4.8100	-4.488%	342,470	-15.852%
2022-12-02	5.0306	5.1000	5.0000	5.0360	+0.922%	186,077	-19.629%
2022-12-01	5.2200	5.2500	4.9800	4.9900	-2.253%	391,156	-18.888%
2022-11-30	5.0136	5.2399	5.0136	5.1050	+0.492%	255,288	-20.715%
2022-11-29	4.9800	5.2600	4.9000	5.0800	+2.008%	653,938	-20.325%
2022-11-28	5.0250	5.0800	4.8501	4.9800	-2.161%	528,480	-18.725%
2022-11-25	4.8100	5.1220	4.8100	5.0900	+0.593%	60,877	-20.481%
2022-11-23	4.7700	5.1100	4.7700	5.0600	-2.128%	145,651	-20.010%
2022-11-22	5.1450	5.1800	5.0500	5.1700	+3.194%	505,240	-21.712%
2022-11-21	5.0500	5.0500	4.7700	5.0100	-1.957%	434,795	-19.212%
2022-11-18	4.8000	5.1300	4.8000	5.1100	-0.969%	393,510	-20.793%
2022-11-17	5.1500	5.1632	5.0050	5.1600	-2.825%	300,929	-21.560%
2022-11-16	5.3300	5.5100	5.2700	5.3100	-3.978%	598,037	-23.776%
2022-11-15	5.4092	5.5700	5.3600	5.5300	+2.218%	269,962	-26.808%
2022-11-14	5.5300	5.5300	5.3543	5.4100	-3.047%	812,490	-25.185%
2022-11-11	5.2600	5.6800	5.2600	5.5800	+2.952%	510,962	-27.464%
2022-11-10	5.3000	5.4850	5.1000	5.4200	+4.836%	434,459	-25.323%
2022-11-09	5.2200	5.4800	5.1200	5.1700	-6.679%	372,412	-21.712%
2022-11-08	5.4600	5.6040	5.4600	5.5400	+0.181%	301,086	-26.940%
2022-11-07	5.6000	5.6900	5.4800	5.5300	-1.250%	545,729	-26.808%
2022-11-04	5.7000	6.0200	5.5000	5.6000	-1.058%	924,771	-27.723%
2022-11-03	5.2463	5.6900	4.9800	5.6599	+4.234%	178,295	-28.488%
2022-11-02	5.5500	5.5944	5.3800	5.4300	-1.879%	159,102	-25.460%
2022-11-01	5.5000	5.6500	5.3800	5.5340	+2.009%	136,859	-26.861%
2022-10-31	5.2300	5.4500	5.1500	5.4250	+1.974%	177,413	-25.392%
2022-10-27	5.2900	5.4800	5.2745	5.3200	+0.565%	239,619	-23.919%
2022-10-26	5.0700	5.3400	5.0700	5.2901	+4.033%	335,433	-23.489%
2022-10-25	4.9000	5.2000	4.9000	5.0850	+1.396%	301,848	-20.403%
2022-10-24	4.9200	5.0700	4.8400	5.0150	+1.931%	575,675	-19.292%
2022-10-21	4.7788	4.9300	4.6800	4.9200	+3.253%	320,962	-17.734%
2022-10-20	4.7700	4.9600	4.7300	4.7650	+1.502%	172,912	-15.058%
2022-10-19	4.6048	4.7500	4.5500	4.6945	+2.500%	321,271	-13.782%
2022-10-18	4.7000	4.7100	4.4500	4.5800	-1.080%	169,073	-11.627%
2022-10-17	4.5300	4.8100	4.5300	4.6300	-0.216%	391,457	-12.581%
2022-10-14	4.7512	4.8400	4.5900	4.6400	-4.330%	152,336	-12.769%
2022-10-13	4.7250	4.9300	4.5360	4.8500	+2.646%	383,404	-16.546%
2022-10-12	4.8000	4.8000	4.5550	4.7250	-1.769%	346,773	-14.339%
2022-10-11	5.1000	5.1000	4.8101	4.8101	-5.684%	489,155	-15.854%
2022-10-10	5.0500	5.3000	5.0500	5.1000	-3.290%	144,594	-20.637%
2022-10-07	5.1500	5.3400	5.1500	5.2735	+2.398%	271,385	-23.248%
2022-10-06	5.0694	5.2000	4.9800	5.1500	+1.578%	190,950	-21.408%
2022-10-05	4.9800	5.1010	4.8200	5.0700	+1.807%	245,972	-20.168%
2022-10-04	4.8450	4.9865	4.7400	4.9800	+7.559%	329,790	-18.725%
2022-10-03	4.2850	4.6500	4.2850	4.6300	+9.586%	388,525	-12.581%
2022-09-30	4.2272	4.3500	4.1400	4.2250	-1.744%	161,817	-4.201%
2022-09-29	4.2801	4.3000	4.1090	4.3000	-1.376%	484,043	-5.872%
2022-09-28	3.9000	4.3600	3.9000	4.3600	+6.863%	624,439	-7.167%
2022-09-27	3.9000	4.1650	3.9000	4.0800	+4.615%	524,061	-0.797%
2022-09-26	4.2300	4.2800	3.8800	3.9000	-9.197%	890,245	+3.782%
2022-09-23	4.5300	4.6350	4.2700	4.2950	-10.521%	964,691	-5.763%
2022-09-22	4.9200	5.1700	4.8000	4.8000	-3.808%	371,062	-15.677%
2022-09-21	5.0700	5.1600	4.9500	4.9900	-0.795%	305,158	-18.888%
2022-09-20	4.9801	5.0540	4.9300	5.0300	-0.789%	159,528	-19.533%
2022-09-19	4.7000	5.1200	4.7000	5.0700	+2.632%	334,158	-20.168%
2022-09-16	4.9013	4.9800	4.7480	4.9400	-0.403%	515,829	-18.067%
2022-09-15	5.0075	5.2800	4.9400	4.9600	-3.689%	296,878	-18.397%
2022-09-14	4.9500	5.1700	4.9500	5.1500	+5.317%	449,664	-21.408%
2022-09-13	4.5700	5.0300	4.5700	4.8900	-1.212%	625,551	-17.229%
2022-09-12	4.9700	5.0600	4.9269	4.9500	+1.852%	351,393	-18.232%
2022-09-09	4.7500	4.9000	4.7200	4.8600	+4.516%	779,903	-16.718%
2022-09-08	4.7100	4.7350	4.5940	4.6500	-0.215%	367,371	-12.957%
2022-09-07	4.9000	4.9000	4.5800	4.6600	-6.426%	501,892	-13.144%
2022-09-06	4.9700	5.1700	4.9600	4.9800	-1.581%	259,936	-18.725%
2022-09-02	5.2000	5.2000	4.9800	5.0600	+1.811%	359,215	-20.010%
2022-09-01	5.0500	5.1100	4.9001	4.9700	-4.239%	324,040	-18.561%
2022-08-31	5.0807	5.3300	5.0600	5.1900	-1.096%	752,106	-22.013%
2022-08-30	5.4305	5.4305	5.1800	5.2475	-5.621%	805,779	-22.868%
2022-08-29	5.2400	5.6600	5.2400	5.5600	+4.511%	549,145	-27.203%
2022-08-26	5.4500	5.4800	5.3100	5.3200	-2.385%	308,654	-23.919%
2022-08-25	5.4300	5.5601	5.4300	5.4500	+0.368%	368,882	-25.734%
2022-08-24	5.3200	5.4400	5.2600	5.4300	+1.972%	241,313	-25.460%
2022-08-23	5.1784	5.4400	5.1784	5.3250	+5.655%	641,995	-23.991%
2022-08-22	5.0000	5.0700	4.7800	5.0400	+0.800%	429,963	-19.692%
2022-08-19	5.1900	5.1900	5.0000	5.0000	-3.443%	136,581	-19.050%
2022-08-18	4.8900	5.2100	4.8900	5.1783	+4.401%	436,517	-21.837%
2022-08-17	4.7700	5.0200	4.7630	4.9600	+2.905%	377,889	-18.397%
2022-08-16	5.1000	5.2000	4.7764	4.8200	-3.792%	567,817	-16.027%
2022-08-15	4.9700	5.0600	4.7000	5.0100	-2.339%	488,565	-19.212%
2022-08-12	4.9514	5.2261	4.9200	5.1300	+1.988%	328,703	-21.101%
2022-08-11	4.8180	5.0900	4.8000	5.0300	+6.342%	367,637	-19.533%
2022-08-10	4.5800	4.7700	4.5100	4.7300	+3.501%	212,248	-14.429%
2022-08-09	4.6700	4.7100	4.5500	4.5700	-1.072%	153,582	-11.433%
2022-08-08	4.5000	4.6300	4.4600	4.6195	+2.884%	504,066	-12.382%
2022-08-05	4.2700	4.5877	4.2000	4.4900	+2.982%	299,136	-9.855%
2022-08-04	4.8300	4.8300	4.3600	4.3600	-7.431%	705,044	-7.167%
2022-08-03	5.2250	5.2250	4.7000	4.7100	-7.647%	896,540	-14.066%
2022-08-02	5.0148	5.1200	4.9700	5.1000	+0.890%	491,820	-20.637%
2022-08-01	5.3000	5.3000	5.0200	5.0550	-6.215%	708,151	-19.931%
2022-07-29	5.2700	5.5000	5.2100	5.3900	+3.455%	448,083	-24.907%
2022-07-28	5.5000	5.5000	5.1423	5.2100	-1.140%	486,744	-22.313%
2022-07-27	5.0250	5.3196	4.9600	5.2701	+5.613%	469,686	-23.199%
2022-07-26	5.1400	5.2000	4.9500	4.9900	-0.795%	124,596	-18.888%
2022-07-25	4.6950	5.0700	4.5500	5.0300	+6.342%	232,023	-19.533%
2022-07-22	4.8300	4.9300	4.7100	4.7300	-3.272%	147,616	-14.429%
2022-07-21	4.6600	5.1300	4.6600	4.8900	-5.780%	227,940	-17.229%
2022-07-20	5.0100	5.1900	4.9500	5.1900	+2.165%	238,483	-22.013%
2022-07-19	4.7600	5.1100	4.5400	5.0800	+4.527%	356,647	-20.325%
2022-07-18	4.6472	4.9400	4.6000	4.8600	+8.482%	707,817	-16.718%
2022-07-15	4.4600	4.5100	4.4200	4.4800	+3.704%	333,761	-9.654%
2022-07-14	4.2600	4.4200	3.9800	4.3200	-2.262%	958,867	-6.308%
2022-07-13	4.3000	4.5100	4.2600	4.4200	-0.226%	299,381	-8.428%
2022-07-12	4.3042	4.4700	4.2800	4.4300	-1.991%	425,196	-8.634%
2022-07-11	4.3000	4.5700	4.2500	4.5200	-2.165%	445,020	-10.454%
2022-07-08	4.7100	4.7350	4.5800	4.6200	-1.282%	284,448	-12.392%
2022-07-07	4.5300	4.7140	4.5120	4.6800	+9.602%	702,553	-13.515%
2022-07-06	4.3000	4.4899	3.9700	4.2700	-5.111%	1,346,392	-5.211%
2022-07-05	4.8100	4.8124	4.3300	4.5000	-8.629%	989,718	-10.056%
2022-07-01	4.8100	4.9600	4.8100	4.9250	+1.131%	196,298	-17.817%
2022-06-30	4.7000	4.9500	4.6829	4.8699	-1.219%	832,446	-16.887%
2022-06-29	5.2700	5.4278	4.8900	4.9300	-6.452%	456,268	-17.901%
2022-06-28	5.0100	5.3750	5.0100	5.2700	+6.036%	551,788	-23.197%
2022-06-27	5.1000	5.1000	4.7100	4.9700	+5.745%	800,029	-18.561%
2022-06-24	4.3500	4.8700	4.3500	4.7000	+9.813%	791,627	-13.883%
2022-06-23	4.9000	4.9500	4.1900	4.2800	-12.202%	2,193,884	-5.432%
2022-06-22	5.2400	5.2500	4.8500	4.8748	-12.324%	1,261,861	-16.971%
2022-06-21	5.6012	5.7179	5.4500	5.5600	+5.303%	589,922	-27.203%
2022-06-17	5.7300	5.8000	5.1400	5.2800	-7.692%	1,431,078	-23.343%
2022-06-16	5.7100	5.9100	5.6500	5.7200	-5.415%	920,367	-29.240%
2022-06-15	6.1400	6.3500	5.8400	6.0475	-2.617%	909,687	-33.072%
2022-06-14	6.5300	6.7100	6.1900	6.2100	-4.900%	653,500	-34.823%
2022-06-13	6.4700	6.7767	6.2500	6.5300	-5.636%	1,030,240	-38.017%
2022-06-10	6.9900	7.1535	6.7940	6.9200	-2.398%	911,678	-41.510%
2022-06-09	7.0000	7.2400	6.7600	7.0900	+1.868%	1,392,051	-42.913%
2022-06-08	7.1400	7.2400	6.7250	6.9600	+4.662%	1,817,751	-41.846%
2022-06-07	6.2500	6.7500	6.1300	6.6500	+6.383%	938,682	-39.135%
2022-06-06	6.2900	6.3100	6.1300	6.2510	+2.813%	875,082	-35.250%
2022-06-03	5.6600	6.1000	5.6300	6.0800	+7.420%	1,256,768	-33.429%
2022-06-02	5.5100	5.7528	5.4715	5.6600	+1.434%	362,826	-28.489%
2022-06-01	5.4500	5.6400	5.4500	5.5800	+1.087%	188,639	-27.464%
2022-05-31	5.4500	5.9745	5.4500	5.5200	+2.033%	425,788	-26.676%
2022-05-27	5.4000	5.4400	5.3200	5.4100	0.000%	257,114	-25.185%
2022-05-26	5.4600	5.5400	5.3800	5.4100	+0.558%	529,280	-25.185%
2022-05-25	5.0100	5.4200	5.0100	5.3800	+5.697%	618,600	-24.768%
2022-05-24	5.0364	5.1000	4.9700	5.0900	+0.394%	570,589	-20.481%
2022-05-23	4.8000	5.1500	4.8000	5.0700	+2.012%	218,683	-20.168%
2022-05-20	4.8000	5.1100	4.8000	4.9700	-0.897%	722,212	-18.561%
2022-05-19	4.7800	5.1000	4.7800	5.0150	+1.931%	294,086	-19.292%
2022-05-18	4.8900	5.2150	4.8900	4.9200	-4.094%	392,025	-17.734%
2022-05-17	5.1500	5.1900	5.1000	5.1300	+0.590%	384,901	-21.101%
2022-05-16	4.6000	5.1200	4.6000	5.0999	+6.246%	481,687	-20.636%
2022-05-13	4.7000	4.8799	4.6553	4.8001	+5.683%	448,941	-15.679%
2022-05-12	4.5000	4.7400	4.4800	4.5420	-4.177%	627,287	-10.887%
2022-05-11	4.7447	4.8995	4.7400	4.7400	+1.066%	248,468	-14.610%
2022-05-10	4.6000	4.8400	4.5500	4.6900	+0.860%	413,627	-13.699%
2022-05-09	5.0600	5.0600	4.6300	4.6500	-9.700%	819,396	-12.957%
2022-05-06	5.2200	5.5170	5.0800	5.1495	-1.161%	482,217	-21.400%
2022-05-05	5.4200	5.5295	5.1400	5.2100	-3.697%	611,826	-22.313%
2022-05-04	5.3500	5.4400	5.1000	5.4100	+2.268%	874,396	-25.185%
2022-05-03	5.0000	5.3400	5.0000	5.2900	+6.225%	529,125	-23.488%
2022-05-02	5.1000	5.1000	4.9100	4.9800	-2.924%	827,625	-18.725%
2022-04-29	5.5800	5.7000	5.0640	5.1300	-7.568%	960,851	-21.101%
2022-04-28	5.3500	5.5700	5.3235	5.5500	+4.128%	457,366	-27.072%
2022-04-27	5.0771	5.3400	4.9700	5.3300	+5.754%	398,911	-24.062%
2022-04-26	4.9900	5.1675	4.9500	5.0400	+2.024%	386,424	-19.692%
2022-04-25	4.6100	5.0900	4.6000	4.9400	-3.704%	720,968	-18.067%
2022-04-22	5.2800	5.3600	5.1000	5.1300	-3.915%	721,928	-21.101%
2022-04-21	5.5500	5.7099	5.2800	5.3390	-3.082%	635,745	-24.190%
2022-04-20	5.1200	5.5500	5.1200	5.5088	+4.770%	616,731	-26.527%
2022-04-19	5.4800	5.4900	5.1600	5.2580	-1.351%	439,710	-23.022%
2022-04-18	5.1000	5.3700	5.1000	5.3300	+5.545%	871,298	-24.062%
2022-04-14	4.5500	5.1000	4.4500	5.0500	+8.602%	1,095,798	-19.851%
2022-04-13	4.5300	4.6800	4.5200	4.6500	+2.649%	654,571	-12.957%
2022-04-12	4.5500	4.5800	4.5000	4.5300	+2.257%	275,964	-10.651%
2022-04-11	4.4200	4.5050	4.3500	4.4300	-1.772%	638,395	-8.634%
2022-04-08	4.3900	4.5300	4.3200	4.5099	+3.676%	505,660	-10.253%
2022-04-07	4.2200	4.3600	4.2200	4.3500	+3.134%	564,914	-6.954%
2022-04-06	4.1900	4.4400	4.1700	4.2178	-3.923%	989,069	-4.038%
2022-04-05	4.4200	4.6350	4.3850	4.3900	-3.622%	379,731	-7.802%
2022-04-04	4.3900	4.5800	4.3900	4.5550	+3.054%	329,934	-11.142%
2022-04-01	4.4000	4.4800	4.1600	4.4200	+1.376%	259,791	-8.428%
2022-03-31	4.2800	4.6700	4.2800	4.3600	-3.646%	443,200	-7.167%
2022-03-30	4.3800	4.6500	4.3500	4.5250	+1.004%	404,450	-10.552%
2022-03-29	4.5000	4.5173	4.2535	4.4800	-1.104%	549,213	-9.654%
2022-03-28	4.6000	4.6000	4.4800	4.5300	-4.025%	422,756	-10.651%
2022-03-25	4.5500	4.7500	4.4600	4.7200	+3.965%	668,943	-14.248%
2022-03-24	4.5500	4.7700	4.5000	4.5400	-1.261%	514,741	-10.848%
2022-03-23	4.5500	4.6800	4.5300	4.5980	+2.634%	1,266,378	-11.973%
2022-03-22	4.6700	4.6700	4.4400	4.4800	-1.754%	436,210	-9.654%
2022-03-21	4.7000	4.7000	4.4000	4.5600	+6.047%	621,076	-11.239%
2022-03-18	4.3700	4.4300	4.3000	4.3000	-2.050%	560,242	-5.872%
2022-03-17	4.3400	4.4836	4.3250	4.3900	+3.052%	608,303	-7.802%
2022-03-16	4.1600	4.4471	4.1500	4.2600	-0.699%	509,818	-4.988%
2022-03-15	3.9100	4.3250	3.8700	4.2900	-2.433%	1,691,878	-5.653%
2022-03-14	4.7500	4.7500	4.3800	4.3970	-7.432%	629,765	-7.949%
2022-03-11	4.7825	4.8350	4.7500	4.7500	-1.247%	339,115	-14.789%
2022-03-10	4.8000	4.9000	4.7700	4.8100	+1.157%	402,614	-15.852%
2022-03-09	4.8500	5.0100	4.6000	4.7550	-3.354%	775,239	-14.879%
2022-03-08	4.9300	5.1500	4.7600	4.9200	+3.797%	1,330,804	-17.734%
2022-03-07	4.8500	4.9400	4.7300	4.7400	+2.265%	1,397,929	-14.610%
2022-03-04	4.2500	4.6500	4.2400	4.6350	+8.803%	605,501	-12.675%
2022-03-03	4.4500	4.5500	4.2000	4.2600	-3.620%	792,029	-4.988%
2022-03-02	4.6000	4.6600	4.4100	4.4200	-0.226%	562,298	-8.428%
2022-03-01	4.4500	4.7500	4.3600	4.4300	-2.985%	1,247,495	-8.634%
2022-02-28	4.6000	4.6200	4.5100	4.5663	+1.926%	879,482	-11.361%
2022-02-25	4.0000	4.4800	3.9165	4.4800	+14.857%	1,773,946	-9.654%
2022-02-24	3.9000	4.0500	3.8100	3.9005	+0.270%	676,015	+3.769%
2022-02-23	3.9000	3.9820	3.8626	3.8900	+1.302%	248,905	+4.049%
2022-02-22	3.8200	4.1600	3.7300	3.8400	+0.524%	371,652	+5.404%
2022-02-18	3.9500	3.9500	3.7800	3.8200	-3.535%	318,637	+5.955%
2022-02-17	4.1200	4.1200	3.9500	3.9600	-1.087%	329,019	+2.210%
2022-02-16	3.9500	4.1200	3.9400	4.0035	+0.087%	777,568	+1.099%
2022-02-15	3.8403	4.0000	3.8200	4.0000	+0.238%	323,604	+1.188%
2022-02-14	4.1000	4.1200	3.8400	3.9905	-2.671%	1,033,340	+1.428%
2022-02-11	3.7619	4.1300	3.7619	4.1000	+6.218%	947,690	-1.280%
2022-02-10	3.8000	3.9900	3.7800	3.8600	+0.260%	603,725	+4.858%
2022-02-09	3.7600	3.9100	3.7600	3.8500	+2.394%	742,569	+5.130%
2022-02-08	3.9803	4.0000	3.7400	3.7600	-6.931%	784,943	+7.646%
2022-02-07	4.0900	4.1400	3.9900	4.0400	-1.583%	536,497	+0.186%
2022-02-04	3.9500	4.1200	3.9000	4.1050	+3.924%	1,058,751	-1.401%
2022-02-03	3.8200	4.0000	3.8200	3.9500	+0.509%	350,316	+2.468%
2022-02-02	3.9800	4.0000	3.8600	3.9300	+0.873%	650,062	+2.990%
2022-02-01	3.7900	3.9200	3.6650	3.8960	+4.591%	922,926	+3.889%
2022-01-31	3.5500	3.7300	3.4600	3.7250	+4.050%	675,073	+8.658%
2022-01-28	3.6000	3.6000	3.4100	3.5800	+1.994%	512,895	+13.059%
2022-01-27	3.5000	3.6700	3.4700	3.5100	0.000%	489,282	+15.313%
2022-01-26	3.5800	3.6500	3.4500	3.5100	-0.567%	768,295	+15.313%
2022-01-25	3.2900	3.5350	3.2600	3.5300	+6.325%	528,834	+14.660%
2022-01-24	3.1100	3.3400	3.0800	3.3200	-2.350%	594,309	+21.913%
2022-01-21	3.4400	3.5006	3.3300	3.3999	-4.495%	928,410	+19.048%
2022-01-20	3.6500	3.7014	3.5500	3.5599	-1.660%	505,469	+13.697%
2022-01-19	3.5700	3.8000	3.5700	3.6200	-1.630%	362,694	+11.809%
2022-01-18	3.7200	3.7900	3.6000	3.6800	+2.364%	1,119,595	+9.986%
2022-01-14	3.2900	3.6100	3.2900	3.5950	+4.203%	548,352	+12.587%
2022-01-13	3.5900	3.6140	3.4300	3.4500	-3.900%	321,396	+17.319%
2022-01-12	3.5200	3.6500	3.5100	3.5900	+1.412%	586,687	+12.744%
2022-01-11	3.3000	3.5500	3.3000	3.5400	+7.763%	784,848	+14.336%
2022-01-10	3.4700	3.4700	3.1800	3.2850	-0.349%	1,422,784	+23.212%
2022-01-07	3.5000	3.5000	3.2300	3.2965	-0.106%	309,687	+22.782%
2022-01-06	3.1450	3.3601	3.1450	3.3000	+3.774%	849,155	+22.652%
2022-01-05	3.1000	3.3400	3.1000	3.1800	+1.274%	1,319,341	+27.280%
2022-01-04	3.1412	3.1600	3.1100	3.1400	-1.567%	516,423	+28.901%
2022-01-03	3.1100	3.2000	3.0700	3.1900	+3.236%	429,848	+26.881%
2021-12-31	3.0000	3.0900	3.0000	3.0900	+1.980%	250,546	+30.987%
2021-12-30	3.0900	3.1100	3.0200	3.0300	-1.463%	374,219	+33.581%
2021-12-29	2.8200	3.1100	2.8200	3.0750	+5.670%	847,205	+31.626%
2021-12-28	2.9600	2.9600	2.8700	2.9100	+1.748%	288,425	+39.089%
2021-12-27	2.9000	2.9000	2.8000	2.8600	+1.779%	247,525	+41.521%
2021-12-23	2.8300	2.8800	2.8000	2.8100	-0.355%	895,012	+44.039%
2021-12-22	2.7100	2.8200	2.7100	2.8200	+2.174%	1,043,618	+43.528%
2021-12-21	2.6380	2.7600	2.6200	2.7600	+7.812%	480,580	+46.649%
2021-12-20	2.5000	2.5900	2.4000	2.5600	-6.227%	898,093	+58.105%
2021-12-17	2.6800	2.7400	2.5858	2.7300	-2.500%	469,264	+48.260%
2021-12-16	3.0400	3.0700	2.7830	2.8000	-2.098%	441,378	+44.554%
2021-12-15	2.7800	2.8699	2.7000	2.8600	+0.351%	545,189	+41.521%
2021-12-14	2.9800	3.0200	2.8500	2.8500	-5.629%	701,709	+42.018%
2021-12-13	3.0600	3.1166	3.0200	3.0200	-3.514%	1,116,227	+34.023%
2021-12-10	3.1500	3.1500	3.0700	3.1300	+1.294%	299,050	+29.313%
2021-12-09	3.0200	3.1500	3.0200	3.0900	-2.215%	191,963	+30.987%
2021-12-08	3.1000	3.1750	3.1000	3.1600	+0.663%	276,742	+28.085%
2021-12-07	2.9710	3.1700	2.9700	3.1392	+4.990%	679,901	+28.934%
2021-12-06	2.8500	3.0262	2.8000	2.9900	+7.864%	620,001	+35.368%
2021-12-03	2.7500	2.8800	2.6900	2.7720	+1.168%	554,047	+46.014%
2021-12-02	2.6600	2.8000	2.6600	2.7400	-1.083%	848,184	+47.719%
2021-12-01	2.8800	3.0000	2.7500	2.7700	-2.465%	992,466	+46.119%
2021-11-30	2.9500	3.0000	2.6500	2.8400	-5.333%	3,190,864	+42.518%
2021-11-29	3.0000	3.2400	3.0000	3.0000	0.000%	354,527	+34.917%
2021-11-26	3.1000	3.1000	2.8505	3.0000	-8.537%	1,314,165	+34.917%
2021-11-24	3.2073	3.3100	3.2000	3.2800	+2.181%	153,620	+23.399%
2021-11-23	2.9500	3.2200	2.9400	3.2100	+4.282%	544,798	+26.090%
2021-11-22	2.9190	3.1250	2.7500	3.0782	+1.927%	460,322	+31.489%
2021-11-19	3.1500	3.1500	2.9700	3.0200	-5.819%	1,341,048	+34.023%
2021-11-18	3.0600	3.3000	3.0600	3.2066	-1.638%	430,681	+26.224%
2021-11-17	3.0800	3.3526	3.0800	3.2600	-1.137%	740,117	+24.156%
2021-11-16	3.3500	3.3500	3.2500	3.2975	-0.378%	446,487	+22.745%
2021-11-15	3.4000	3.4400	3.2700	3.3100	-1.780%	248,726	+22.281%
2021-11-12	3.3000	3.4100	3.1500	3.3700	-1.112%	288,298	+20.104%
2021-11-11	3.3600	3.4079	3.2900	3.4079	+2.986%	367,982	+18.768%
2021-11-10	3.3300	3.4300	3.2973	3.3091	-3.243%	450,042	+22.314%
2021-11-09	3.4000	3.4400	3.2900	3.4200	+0.588%	914,480	+18.348%
2021-11-08	3.4000	3.6500	3.3401	3.4000	-0.875%	737,844	+19.044%
2021-11-05	3.6700	3.6700	3.2975	3.4300	-1.235%	2,384,315	+18.003%
2021-11-04	3.5350	3.5350	3.4491	3.4729	+1.845%	712,270	+16.545%
2021-11-03	3.4700	3.5100	3.3000	3.4100	-1.159%	1,117,938	+18.695%
2021-11-02	3.3990	3.4600	3.3200	3.4500	+0.642%	391,845	+17.319%
2021-11-01	3.3700	3.4395	3.3000	3.4280	+2.024%	596,520	+18.072%
2021-10-29	3.4700	3.4700	3.3000	3.3600	0.000%	473,696	+20.461%
2021-10-28	3.2700	3.3700	3.0600	3.3600	+2.847%	597,548	+20.461%
2021-10-27	3.1500	3.3900	3.1500	3.2670	-3.343%	518,402	+23.890%
2021-10-26	3.2200	3.4135	3.2200	3.3800	0.000%	403,419	+19.749%
2021-10-25	3.4170	3.5000	3.3200	3.3800	+0.896%	826,943	+19.749%
2021-10-22	3.2500	3.3599	3.2100	3.3500	+2.919%	928,416	+20.821%
2021-10-21	3.4700	3.4700	3.2300	3.2550	-3.125%	2,133,993	+24.347%
2021-10-20	3.2500	3.5013	3.1568	3.3600	+4.131%	839,839	+20.461%
2021-10-19	3.0800	3.2267	3.0000	3.2267	+5.430%	1,055,121	+25.438%
2021-10-18	3.1000	3.1300	3.0500	3.0605	-0.536%	1,055,587	+32.250%
2021-10-15	3.0900	3.1200	3.0600	3.0770	+0.556%	562,172	+31.540%
2021-10-14	3.0200	3.0900	2.9600	3.0600	+3.905%	515,246	+32.271%
2021-10-13	3.0891	3.0891	2.8601	2.9450	-2.241%	700,982	+37.436%
2021-10-12	3.0500	3.1000	2.9901	3.0125	-3.291%	584,602	+34.357%
2021-10-11	3.1800	3.1800	2.9500	3.1150	+3.269%	413,369	+29.936%
2021-10-08	3.0000	3.2400	2.9800	3.0164	+1.123%	684,165	+34.183%
2021-10-07	2.8200	2.9900	2.8200	2.9829	+2.983%	409,405	+35.690%
2021-10-06	2.9000	3.0350	2.8100	2.8965	-2.802%	456,654	+39.738%
2021-10-05	2.9100	3.2500	2.9100	2.9800	0.000%	812,842	+35.822%
2021-10-04	3.0000	3.0600	2.8500	2.9800	+4.930%	2,443,429	+35.822%
2021-10-01	2.8300	2.8400	2.6600	2.8400	+4.029%	587,897	+42.518%
2021-09-30	2.6000	2.8450	2.6000	2.7300	-0.749%	473,619	+48.260%
2021-09-29	2.6700	2.8100	2.6700	2.7506	+0.131%	624,661	+47.150%
2021-09-28	2.7000	2.8800	2.7000	2.7470	+1.078%	793,294	+47.343%
2021-09-27	2.5400	2.7300	2.5000	2.7177	+7.845%	813,375	+48.931%
2021-09-24	2.3600	2.5500	2.3600	2.5200	+2.148%	651,397	+60.615%
2021-09-23	2.3200	2.5000	2.3200	2.4670	-0.121%	579,579	+64.066%
2021-09-22	2.1900	2.5000	2.1700	2.4700	+12.785%	1,064,302	+63.866%
2021-09-21	2.1335	2.2500	2.0900	2.1900	+2.817%	294,526	+84.817%
2021-09-20	2.0200	2.1700	2.0200	2.1300	-2.294%	853,222	+90.023%
2021-09-17	2.2700	2.2700	2.1311	2.1800	-2.242%	279,860	+85.665%
2021-09-16	2.1678	2.2300	2.1100	2.2300	+2.158%	486,492	+81.502%
2021-09-15	2.1800	2.1900	2.1000	2.1829	+4.490%	885,277	+85.418%
2021-09-14	2.0620	2.1800	2.0500	2.0891	+2.911%	1,130,722	+93.744%
2021-09-13	1.8000	2.0400	1.8000	2.0300	+8.556%	576,328	+99.384%
2021-09-10	1.8000	1.9050	1.8000	1.8700	+1.081%	225,427	+116.444%
2021-09-09	1.8200	1.8600	1.8000	1.8500	+0.571%	673,280	+118.784%
2021-09-08	1.8200	1.8600	1.8000	1.8395	+1.630%	351,989	+120.033%
2021-09-07	1.8400	1.9300	1.7901	1.8100	-3.723%	558,862	+123.619%
2021-09-03	1.9000	1.9000	1.8250	1.8800	+1.622%	325,313	+115.293%
2021-09-02	1.7600	1.8729	1.6500	1.8500	+8.824%	760,766	+118.784%
2021-09-01	1.7200	1.7200	1.6900	1.7000	-1.163%	301,466	+138.088%

.dark-mode .qTqRZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTqRZV{ color: #333333; background-color: white; border: 2px solid #333333; }BTEGFBAYTEX ENERGY CORPstock OTC

BTEGF
BAYTEX ENERGY CORP
stock OTC