Dark

BTE
BAYTEX ENERGY CORP
stock TSE

Inactive

Aug 2, 2024

4.48CAD-8.008%(-0.39)10,148,585

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8000	4.8100	4.4100	4.4800	-8.008%	10,148,585	0.000%
2024-08-01	5.1600	5.1600	4.8200	4.8700	-5.068%	6,258,882	-8.008%
2024-07-31	5.0000	5.1800	5.0000	5.1300	+5.339%	7,605,615	-12.671%
2024-07-30	4.7800	4.9700	4.7700	4.8700	+0.828%	6,670,036	-8.008%
2024-07-29	4.7800	4.9700	4.7800	4.8300	+1.684%	5,158,838	-7.246%
2024-07-26	4.9000	4.9200	4.6100	4.7500	-6.126%	13,233,969	-5.684%
2024-07-25	4.9500	5.0600	4.8200	5.0600	+2.222%	4,798,813	-11.462%
2024-07-24	5.0200	5.0800	4.9500	4.9500	-0.602%	3,864,919	-9.495%
2024-07-23	5.0600	5.0800	4.9200	4.9800	-2.544%	5,193,674	-10.040%
2024-07-22	5.0800	5.1300	4.9800	5.1100	+0.591%	3,272,740	-12.329%
2024-07-19	5.0100	5.1400	4.9300	5.0800	+0.794%	4,579,602	-11.811%
2024-07-18	5.0900	5.1400	5.0100	5.0400	-0.787%	3,577,208	-11.111%
2024-07-17	5.1900	5.2400	5.0600	5.0800	-1.359%	4,868,819	-11.811%
2024-07-16	5.1500	5.2100	5.1100	5.1500	-0.962%	4,891,654	-13.010%
2024-07-15	5.1000	5.2500	5.0400	5.2000	+2.564%	5,242,599	-13.846%
2024-07-12	5.1500	5.1700	5.0200	5.0700	-0.197%	5,550,029	-11.637%
2024-07-11	4.9700	5.1400	4.9200	5.0800	+2.834%	5,226,216	-11.811%
2024-07-10	4.7900	4.9800	4.7900	4.9400	+3.347%	4,867,587	-9.312%
2024-07-09	4.8300	4.9200	4.7800	4.7800	-1.443%	2,397,650	-6.276%
2024-07-08	4.8000	4.8600	4.7600	4.8500	+0.622%	2,095,886	-7.629%
2024-07-05	4.9200	4.9700	4.7900	4.8200	-2.033%	5,799,580	-7.054%
2024-07-04	4.9200	4.9400	4.8800	4.9200	+0.204%	1,099,459	-8.943%
2024-07-03	4.8800	4.9500	4.8700	4.9100	+1.029%	2,643,289	-8.758%
2024-07-02	4.8600	4.9200	4.7600	4.8600	+2.532%	4,193,658	-7.819%
2024-06-28	4.7800	4.8200	4.7100	4.7400	0.000%	2,319,695	-5.485%
2024-06-27	4.7000	4.7600	4.6800	4.7400	+2.376%	5,332,865	-5.485%
2024-06-26	4.6800	4.7200	4.5800	4.6300	-1.068%	2,375,021	-3.240%
2024-06-25	4.6700	4.7500	4.6500	4.6800	-0.213%	4,872,111	-4.274%
2024-06-24	4.4800	4.7200	4.4800	4.6900	+4.922%	5,056,981	-4.478%
2024-06-21	4.5500	4.5500	4.4200	4.4700	-1.542%	6,012,673	+0.224%
2024-06-20	4.5400	4.6000	4.5100	4.5400	+0.442%	2,610,023	-1.322%
2024-06-19	4.5000	4.5500	4.4700	4.5200	0.000%	997,415	-0.885%
2024-06-18	4.4500	4.6200	4.4500	4.5200	+1.802%	5,423,692	-0.885%
2024-06-17	4.3700	4.4500	4.2900	4.4400	+1.370%	3,440,418	+0.901%
2024-06-14	4.4600	4.4800	4.3200	4.3800	-2.232%	3,491,485	+2.283%
2024-06-13	4.6000	4.6000	4.4400	4.4800	-3.030%	3,747,466	0.000%
2024-06-12	4.7300	4.7700	4.6000	4.6200	-0.431%	6,400,337	-3.030%
2024-06-11	4.6800	4.7100	4.6000	4.6400	-1.903%	2,710,151	-3.448%
2024-06-10	4.6100	4.7500	4.5900	4.7300	+3.050%	3,871,904	-5.285%
2024-06-07	4.6500	4.6800	4.5800	4.5900	-1.502%	1,948,553	-2.397%
2024-06-06	4.6100	4.6800	4.6000	4.6600	+1.525%	5,881,560	-3.863%
2024-06-05	4.5700	4.6100	4.5300	4.5900	+0.879%	4,027,272	-2.397%
2024-06-04	4.6000	4.6100	4.4700	4.5500	-2.778%	6,563,558	-1.538%
2024-06-03	5.0100	5.0100	4.5800	4.6800	-6.587%	10,178,786	-4.274%
2024-05-31	4.9900	5.0400	4.9500	5.0100	+1.008%	4,587,557	-10.579%
2024-05-30	4.9000	5.0300	4.8900	4.9600	+0.609%	3,923,023	-9.677%
2024-05-29	5.0300	5.0800	4.9100	4.9300	-2.183%	3,595,630	-9.128%
2024-05-28	4.8200	5.0500	4.7900	5.0400	+5.219%	6,400,904	-11.111%
2024-05-27	4.7800	4.8200	4.7700	4.7900	+1.483%	1,905,587	-6.472%
2024-05-24	4.6200	4.7700	4.6200	4.7200	+2.165%	3,914,177	-5.085%
2024-05-23	4.6800	4.7400	4.5900	4.6200	-0.431%	5,133,288	-3.030%
2024-05-22	4.7000	4.7100	4.5900	4.6400	-1.903%	4,038,207	-3.448%
2024-05-21	4.7000	4.7700	4.6900	4.7300	-0.421%	2,826,478	-5.285%
2024-05-17	4.6900	4.7700	4.6800	4.7500	+1.279%	2,402,970	-5.684%
2024-05-16	4.7000	4.7500	4.6700	4.6900	+0.644%	3,354,235	-4.478%
2024-05-15	4.6600	4.6900	4.5000	4.6600	0.000%	4,415,362	-3.863%
2024-05-14	4.6200	4.7500	4.6200	4.6600	-1.480%	3,799,196	-3.863%
2024-05-13	4.7500	4.7800	4.6500	4.7300	+0.212%	6,057,124	-5.285%
2024-05-10	4.9600	5.1600	4.7100	4.7200	-7.992%	16,546,971	-5.085%
2024-05-09	5.1000	5.1700	5.0700	5.1300	+0.588%	3,924,633	-12.671%
2024-05-08	5.0100	5.1000	4.9600	5.1000	+0.592%	4,001,418	-12.157%
2024-05-07	5.0600	5.1200	5.0100	5.0700	-0.588%	5,030,031	-11.637%
2024-05-06	4.8600	5.2200	4.8600	5.1000	+4.938%	9,650,160	-12.157%
2024-05-02	4.8700	4.9600	4.8100	4.8600	+0.413%	6,064,121	-7.819%
2024-05-01	5.0500	5.0800	4.7900	4.8400	-5.098%	7,337,064	-7.438%
2024-04-30	5.3700	5.3800	5.0900	5.1000	-5.556%	6,001,102	-12.157%
2024-04-29	5.3400	5.4000	5.2800	5.4000	+0.746%	3,645,099	-17.037%
2024-04-26	5.3300	5.3900	5.2700	5.3600	+2.486%	3,847,300	-16.418%
2024-04-24	5.1900	5.2500	5.1500	5.2300	+0.577%	4,038,179	-14.340%
2024-04-23	5.0000	5.2000	4.9800	5.2000	+3.792%	5,697,780	-13.846%
2024-04-22	4.9600	5.0600	4.9100	5.0100	+0.200%	3,276,147	-10.579%
2024-04-19	4.9800	5.1700	4.9800	5.0000	+0.402%	5,422,805	-10.400%
2024-04-18	5.0100	5.0700	4.9600	4.9800	-1.386%	3,852,554	-10.040%
2024-04-16	5.0400	5.1300	4.9900	5.0500	+0.198%	4,004,368	-11.287%
2024-04-15	5.1900	5.2000	5.0300	5.0400	-2.890%	5,045,685	-11.111%
2024-04-12	5.3900	5.4500	5.1800	5.1900	-0.954%	4,830,155	-13.680%
2024-04-11	5.3000	5.3700	5.2300	5.2400	-1.873%	3,530,781	-14.504%
2024-04-10	5.1200	5.3900	5.1200	5.3400	+0.945%	7,401,114	-16.105%
2024-04-08	5.4000	5.4850	5.2500	5.2900	-3.114%	6,705,673	-15.312%
2024-04-05	5.4800	5.5450	5.4300	5.4600	0.000%	5,320,007	-17.949%
2024-04-04	5.4100	5.4900	5.3300	5.4600	+0.924%	4,656,590	-17.949%
2024-04-03	5.3500	5.4250	5.3200	5.4100	+2.075%	7,553,998	-17.190%
2024-04-02	5.1200	5.3200	5.0800	5.3000	+4.950%	7,810,940	-15.472%
2024-04-01	4.9400	5.0600	4.8800	5.0500	+3.272%	4,379,898	-11.287%
2024-03-28	4.8100	4.9400	4.8000	4.8900	+2.516%	4,026,246	-8.384%
2024-03-27	4.6300	4.7900	4.6200	4.7700	+1.923%	4,299,536	-6.080%
2024-03-26	4.8900	4.8900	4.6500	4.6800	-3.505%	4,575,005	-4.274%
2024-03-25	4.7700	4.9100	4.7600	4.8500	+2.321%	3,056,361	-7.629%
2024-03-22	4.7700	4.8100	4.6900	4.7400	-0.837%	2,606,849	-5.485%
2024-03-21	4.7500	4.8400	4.7150	4.7800	+0.210%	2,972,095	-6.276%
2024-03-20	4.6400	4.8000	4.6000	4.7700	+1.489%	4,785,491	-6.080%
2024-03-19	4.5400	4.7600	4.5400	4.7000	+4.444%	4,449,882	-4.681%
2024-03-15	4.4500	4.5400	4.4450	4.5000	+0.671%	6,500,031	-0.444%
2024-03-14	4.4300	4.4800	4.3750	4.4700	+1.591%	3,071,943	+0.224%
2024-03-13	4.3500	4.4400	4.3400	4.4000	+2.088%	4,106,631	+1.818%
2024-03-12	4.2700	4.3100	4.2500	4.3100	+0.937%	2,059,548	+3.944%
2024-03-11	4.2800	4.3000	4.1900	4.2700	-1.157%	2,620,529	+4.918%
2024-03-07	4.3000	4.3600	4.2700	4.3200	0.000%	3,593,490	+3.704%
2024-03-06	4.2500	4.4000	4.2100	4.3200	+2.128%	6,896,891	+3.704%
2024-03-04	4.4100	4.4300	4.2100	4.2300	-3.425%	7,162,016	+5.910%
2024-03-01	4.3600	4.5600	4.3600	4.3800	+1.155%	9,856,310	+2.283%
2024-02-29	4.5200	4.5700	4.2800	4.3300	-8.068%	14,576,242	+3.464%
2024-02-28	4.7500	4.8000	4.6550	4.7100	-0.423%	3,556,571	-4.883%
2024-02-27	4.6700	4.7600	4.6700	4.7300	+1.720%	3,484,743	-5.285%
2024-02-26	4.5900	4.6600	4.5500	4.6500	+1.087%	2,203,662	-3.656%
2024-02-23	4.6100	4.6100	4.5000	4.6000	-0.862%	3,137,556	-2.609%
2024-02-22	4.5400	4.6600	4.5200	4.6400	+1.532%	5,202,646	-3.448%
2024-02-21	4.4200	4.6000	4.4200	4.5700	+3.160%	4,230,194	-1.969%
2024-02-20	4.4400	4.5000	4.3900	4.4300	-0.895%	2,372,691	+1.129%
2024-02-16	4.4500	4.4950	4.4000	4.4700	+0.676%	2,588,961	+0.224%
2024-02-15	4.2100	4.4700	4.2100	4.4400	+5.714%	6,629,205	+0.901%
2024-02-14	4.2700	4.4000	4.2000	4.2000	-1.176%	3,665,585	+6.667%
2024-02-13	4.3000	4.3100	4.2100	4.2500	-1.620%	3,761,098	+5.412%
2024-02-12	4.1500	4.3400	4.1500	4.3200	+3.349%	4,172,125	+3.704%
2024-02-09	4.2100	4.2300	4.1600	4.1800	0.000%	2,238,486	+7.177%
2024-02-08	4.1100	4.2000	4.1000	4.1800	+2.200%	3,499,594	+7.177%
2024-02-07	4.0800	4.1000	4.0000	4.0900	+0.491%	2,686,119	+9.535%
2024-02-06	4.0300	4.1400	4.0300	4.0700	+0.993%	2,895,112	+10.074%
2024-02-05	4.0000	4.0600	3.9600	4.0300	-0.739%	3,482,198	+11.166%
2024-02-02	4.1100	4.1600	4.0500	4.0600	-1.932%	4,653,252	+10.345%
2024-02-01	4.3000	4.3500	4.0950	4.1400	-3.044%	4,926,529	+8.213%
2024-01-31	4.3600	4.3800	4.2600	4.2700	-2.733%	3,481,582	+4.918%
2024-01-30	4.2200	4.4000	4.2200	4.3900	+3.052%	4,395,701	+2.050%
2024-01-29	4.3100	4.3300	4.2300	4.2600	-2.069%	3,168,939	+5.164%
2024-01-26	4.3000	4.3600	4.2100	4.3500	+0.694%	3,814,126	+2.989%
2024-01-25	4.2500	4.3200	4.1800	4.3200	+2.857%	5,290,870	+3.704%
2024-01-24	4.1800	4.2100	4.1300	4.2000	+1.205%	4,233,486	+6.667%
2024-01-23	4.0400	4.1550	4.0300	4.1500	+1.716%	4,209,239	+7.952%
2024-01-22	4.0300	4.1200	3.9900	4.0800	+1.493%	3,241,190	+9.804%
2024-01-19	4.0300	4.0400	3.9600	4.0200	-0.248%	2,691,942	+11.443%
2024-01-18	4.0900	4.0900	4.0000	4.0300	-1.225%	2,808,403	+11.166%
2024-01-17	4.1000	4.1200	4.0100	4.0800	-1.449%	3,598,325	+9.804%
2024-01-16	4.2200	4.2600	4.1200	4.1400	-3.044%	4,591,549	+8.213%
2024-01-15	4.2100	4.3100	4.1800	4.2700	+1.667%	1,790,055	+4.918%
2024-01-12	4.2800	4.3200	4.1700	4.2000	-0.238%	3,829,972	+6.667%
2024-01-11	4.2600	4.2800	4.1800	4.2100	-0.237%	2,995,274	+6.413%
2024-01-10	4.2800	4.3000	4.1700	4.2200	-1.171%	3,152,634	+6.161%
2024-01-09	4.3300	4.3300	4.2200	4.2700	-1.157%	2,753,979	+4.918%
2024-01-08	4.3200	4.3400	4.2400	4.3200	-3.139%	3,777,426	+3.704%
2024-01-05	4.4700	4.5100	4.4000	4.4600	+0.677%	3,018,164	+0.448%
2024-01-04	4.5900	4.6100	4.4100	4.4300	-2.423%	6,058,726	+1.129%
2024-01-03	4.4300	4.5900	4.4100	4.5400	+2.948%	5,353,697	-1.322%
2024-01-02	4.4000	4.4900	4.3800	4.4100	+0.685%	3,839,720	+1.587%
2023-12-29	4.3800	4.4450	4.3600	4.3800	+0.459%	2,673,590	+2.283%
2023-12-28	4.4000	4.4400	4.3600	4.3600	-1.357%	2,083,961	+2.752%
2023-12-27	4.4800	4.5200	4.4000	4.4200	-1.119%	3,750,284	+1.357%
2023-12-22	4.5400	4.5700	4.4350	4.4700	-1.106%	5,216,070	+0.224%
2023-12-21	4.4700	4.5500	4.4700	4.5200	+1.119%	3,632,084	-0.885%
2023-12-20	4.5800	4.6600	4.4600	4.4700	-1.542%	5,221,399	+0.224%
2023-12-19	4.4200	4.5400	4.4100	4.5400	+2.715%	4,215,989	-1.322%
2023-12-18	4.4500	4.5800	4.4000	4.4200	+0.455%	4,711,345	+1.357%
2023-12-15	4.4800	4.4900	4.3500	4.4000	-1.786%	4,909,690	+1.818%
2023-12-14	4.4700	4.5500	4.4300	4.4800	+3.704%	6,211,375	0.000%
2023-12-13	4.2000	4.3300	4.1400	4.3200	+2.857%	4,864,539	+3.704%
2023-12-12	4.2400	4.2600	4.1300	4.2000	-5.405%	5,674,161	+6.667%
2023-12-08	4.3800	4.4800	4.3450	4.4400	+2.540%	5,940,402	+0.901%
2023-12-07	4.4300	4.4500	4.2200	4.3300	-1.142%	7,267,238	+3.464%
2023-12-06	4.5000	4.6100	4.3800	4.3800	-7.400%	10,926,262	+2.283%
2023-12-05	4.8800	4.9400	4.7300	4.7300	-4.057%	5,118,298	-5.285%
2023-12-04	5.0900	5.0900	4.9050	4.9300	-4.086%	5,052,921	-9.128%
2023-12-01	5.1800	5.2600	5.1100	5.1400	-1.721%	4,536,832	-12.840%
2023-11-30	5.2600	5.3900	5.1400	5.2300	+0.384%	6,999,168	-14.340%
2023-11-29	5.2300	5.2550	5.1250	5.2100	+0.774%	3,429,671	-14.012%
2023-11-28	5.1800	5.2900	5.1500	5.1700	+0.194%	3,409,102	-13.346%
2023-11-27	5.1900	5.2300	5.1300	5.1600	-1.149%	3,009,539	-13.178%
2023-11-24	5.2100	5.2700	5.1800	5.2200	-0.191%	3,115,572	-14.176%
2023-11-23	5.1500	5.2700	5.1300	5.2300	+0.771%	1,787,186	-14.340%
2023-11-22	5.1200	5.2300	5.0800	5.1900	-2.260%	4,362,932	-13.680%
2023-11-21	5.3500	5.3800	5.2900	5.3100	-1.848%	2,602,169	-15.631%
2023-11-20	5.4900	5.4950	5.3900	5.4100	+0.185%	3,279,821	-17.190%
2023-11-17	5.2700	5.4300	5.2700	5.4000	+3.647%	3,916,915	-17.037%
2023-11-16	5.2500	5.2950	5.0600	5.2100	-2.434%	6,220,608	-14.012%
2023-11-15	5.4200	5.4950	5.3300	5.3400	-2.377%	3,780,692	-16.105%
2023-11-14	5.5300	5.5550	5.4100	5.4700	0.000%	3,713,622	-18.099%
2023-11-13	5.5900	5.6600	5.4500	5.4700	-2.147%	4,892,732	-18.099%
2023-11-10	5.4600	5.6200	5.4200	5.5900	+3.711%	5,419,687	-19.857%
2023-11-09	5.3900	5.5600	5.3650	5.3900	+1.698%	6,734,752	-16.883%
2023-11-08	5.4900	5.5200	5.2300	5.3000	-3.636%	8,549,165	-15.472%
2023-11-07	5.6600	5.7000	5.5000	5.5000	-6.463%	9,292,814	-18.545%
2023-11-06	6.1300	6.1500	5.8300	5.8800	-2.970%	6,938,053	-23.810%
2023-11-03	6.3200	6.3500	5.9300	6.0600	-2.729%	11,629,300	-26.073%
2023-11-02	6.1000	6.2600	6.0200	6.2300	+2.805%	7,398,588	-28.090%
2023-11-01	6.0900	6.1800	5.9900	6.0600	+1.000%	4,455,797	-26.073%
2023-10-31	6.0100	6.1700	5.9250	6.0000	+0.334%	4,920,063	-25.333%
2023-10-30	6.0200	6.0900	5.8500	5.9800	-0.829%	5,109,921	-25.084%
2023-10-27	6.0500	6.1100	5.8800	6.0300	+0.333%	5,390,044	-25.705%
2023-10-26	5.9300	6.0600	5.8100	6.0100	0.000%	4,421,169	-25.458%
2023-10-25	5.9600	6.0700	5.8700	6.0100	+0.839%	3,395,833	-25.458%
2023-10-24	6.0500	6.0700	5.9300	5.9600	-1.161%	4,099,449	-24.832%
2023-10-23	6.1100	6.1750	6.0100	6.0300	-2.742%	3,787,846	-25.705%
2023-10-20	6.3100	6.3700	6.1500	6.2000	-1.743%	5,468,586	-27.742%
2023-10-19	5.9800	6.3300	5.9300	6.3100	+4.470%	9,183,138	-29.002%
2023-10-18	6.0400	6.1200	6.0000	6.0400	+1.173%	5,750,548	-25.828%
2023-10-17	5.8800	6.0800	5.8700	5.9700	+1.015%	3,833,081	-24.958%
2023-10-16	5.9500	5.9700	5.7900	5.9100	-0.505%	3,977,217	-24.196%
2023-10-13	5.8400	5.9700	5.8000	5.9400	+4.762%	6,255,096	-24.579%
2023-10-12	5.7500	5.7500	5.6200	5.6700	0.000%	3,316,836	-20.988%
2023-10-11	5.6100	5.7100	5.4850	5.6700	+0.177%	5,312,487	-20.988%
2023-10-10	5.6600	5.7200	5.6200	5.6600	+4.621%	4,873,524	-20.848%
2023-10-06	5.3300	5.4800	5.1700	5.4100	+1.692%	5,487,721	-17.190%
2023-10-05	5.1800	5.3600	5.1700	5.3200	+1.141%	4,524,492	-15.789%
2023-10-04	5.5200	5.5400	5.2500	5.2600	-6.903%	7,920,308	-14.829%
2023-10-03	5.5600	5.7050	5.5300	5.6500	+0.534%	5,223,321	-20.708%
2023-10-02	6.0000	6.0500	5.5700	5.6200	-6.177%	9,644,933	-20.285%
2023-09-29	5.9200	6.0800	5.8600	5.9900	+2.744%	10,142,553	-25.209%
2023-09-28	5.8400	5.9100	5.7600	5.8300	-0.342%	3,083,640	-23.156%
2023-09-27	5.8000	5.9200	5.6900	5.8500	+3.540%	6,235,984	-23.419%
2023-09-26	5.6200	5.7400	5.5900	5.6500	+0.177%	5,395,694	-20.708%
2023-09-25	5.4100	5.6800	5.4100	5.6400	+3.676%	4,085,073	-20.567%
2023-09-22	5.5000	5.5500	5.3850	5.4400	0.000%	3,607,720	-17.647%
2023-09-21	5.6200	5.6300	5.3950	5.4400	-2.334%	4,545,214	-17.647%
2023-09-20	5.6200	5.7800	5.5600	5.5700	-1.590%	5,435,463	-19.569%
2023-09-19	5.8800	5.9000	5.6300	5.6600	-3.413%	11,655,601	-20.848%
2023-09-18	5.9100	5.9300	5.8200	5.8600	-0.509%	3,770,572	-23.549%
2023-09-15	5.9000	5.9600	5.8300	5.8900	-0.842%	7,344,723	-23.939%
2023-09-14	5.9300	5.9800	5.9000	5.9400	+2.062%	3,827,589	-24.579%
2023-09-13	5.9400	5.9500	5.7650	5.8200	-1.188%	4,100,755	-23.024%
2023-09-12	5.8100	5.9400	5.7500	5.8900	+4.248%	5,562,637	-23.939%
2023-09-11	5.7600	5.8400	5.6200	5.6500	-1.396%	4,603,258	-20.708%
2023-09-08	5.6200	5.7900	5.6200	5.7300	+1.596%	4,158,386	-21.815%
2023-09-07	5.7600	5.8000	5.6150	5.6400	-2.591%	5,100,151	-20.567%
2023-09-06	5.7500	5.8900	5.7300	5.7900	+0.871%	5,286,164	-22.625%
2023-09-05	5.7600	5.8300	5.7000	5.7400	+0.879%	5,228,204	-21.951%
2023-09-01	5.5800	5.7100	5.5700	5.6900	+3.455%	4,119,378	-21.265%
2023-08-31	5.5100	5.5300	5.4700	5.5000	+0.548%	3,299,006	-18.545%
2023-08-30	5.4500	5.5200	5.4300	5.4700	+1.296%	2,693,593	-18.099%
2023-08-29	5.3800	5.4300	5.3200	5.4000	+0.746%	2,802,550	-17.037%
2023-08-28	5.2600	5.3800	5.2500	5.3600	+2.095%	2,151,275	-16.418%
2023-08-25	5.2600	5.2850	5.2000	5.2500	+0.768%	2,433,243	-14.667%
2023-08-24	5.2300	5.2950	5.1700	5.2100	-0.762%	2,988,604	-14.012%
2023-08-23	5.2600	5.3500	5.1200	5.2500	-1.869%	4,448,935	-14.667%
2023-08-22	5.3700	5.4300	5.3200	5.3500	-0.742%	1,822,605	-16.262%
2023-08-21	5.4900	5.5300	5.3300	5.3900	-0.737%	3,013,372	-16.883%
2023-08-18	5.2500	5.4300	5.2100	5.4300	+2.068%	3,592,823	-17.495%
2023-08-17	5.3500	5.4350	5.3100	5.3200	+0.758%	3,036,689	-15.789%
2023-08-16	5.2900	5.4400	5.2700	5.2800	-0.565%	2,918,754	-15.152%
2023-08-15	5.3900	5.4100	5.2800	5.3100	-2.747%	3,417,923	-15.631%
2023-08-14	5.5500	5.5500	5.4300	5.4600	-2.326%	3,827,921	-17.949%
2023-08-11	5.4600	5.6200	5.4500	5.5900	+2.007%	3,265,594	-19.857%
2023-08-10	5.6000	5.6300	5.4700	5.4800	-2.143%	3,341,214	-18.248%
2023-08-09	5.5400	5.6500	5.5000	5.6000	+2.752%	5,410,610	-20.000%
2023-08-08	5.3700	5.4500	5.2600	5.4500	+0.368%	4,782,541	-17.798%
2023-08-04	5.4100	5.5000	5.3500	5.4300	+0.742%	6,620,309	-17.495%
2023-08-03	5.3200	5.4500	5.2400	5.3900	+1.890%	5,266,832	-16.883%
2023-08-02	5.2800	5.2900	5.1400	5.2900	-0.377%	5,215,137	-15.312%
2023-08-01	5.3000	5.3200	5.1700	5.3100	-0.188%	4,912,024	-15.631%
2023-07-31	5.4000	5.5400	5.2800	5.3200	0.000%	7,910,364	-15.789%
2023-07-28	4.9100	5.3300	4.9000	5.3200	+9.240%	10,198,255	-15.789%
2023-07-27	4.9300	5.0000	4.8500	4.8700	-0.205%	4,900,279	-8.008%
2023-07-26	4.8100	4.9050	4.8100	4.8800	+0.619%	3,187,788	-8.197%
2023-07-25	4.8600	4.9200	4.8100	4.8500	-0.411%	3,052,922	-7.629%
2023-07-24	4.8100	4.9400	4.7900	4.8700	+1.883%	5,809,961	-8.008%
2023-07-21	4.7500	4.7900	4.7100	4.7800	+1.919%	2,781,077	-6.276%
2023-07-20	4.7100	4.7550	4.6000	4.6900	0.000%	2,353,259	-4.478%
2023-07-19	4.7100	4.8100	4.6700	4.6900	0.000%	3,134,711	-4.478%
2023-07-18	4.4900	4.7400	4.4750	4.6900	+4.922%	4,480,999	-4.478%
2023-07-17	4.4800	4.5150	4.4450	4.4700	-1.758%	2,932,379	+0.224%
2023-07-14	4.6600	4.6700	4.5200	4.5500	-2.985%	4,160,893	-1.538%
2023-07-13	4.6200	4.7000	4.5600	4.6900	+0.860%	4,742,587	-4.478%
2023-07-12	4.7400	4.7500	4.5700	4.6500	0.000%	4,310,143	-3.656%
2023-07-11	4.6100	4.6700	4.5800	4.6500	+1.974%	3,209,403	-3.656%
2023-07-10	4.4200	4.5850	4.4000	4.5600	+2.703%	6,157,041	-1.754%
2023-07-07	4.1900	4.5400	4.1800	4.4400	+5.213%	8,661,782	+0.901%
2023-07-06	4.3000	4.3500	4.1400	4.2200	-3.211%	4,559,400	+6.161%
2023-07-05	4.4000	4.4000	4.3000	4.3600	+0.230%	2,889,470	+2.752%
2023-07-04	4.3600	4.3800	4.3300	4.3500	+0.694%	1,968,217	+2.989%
2023-06-30	4.3300	4.3500	4.2600	4.3200	+0.935%	3,929,845	+3.704%
2023-06-29	4.1500	4.3100	4.1250	4.2800	+3.133%	4,861,199	+4.673%
2023-06-28	4.0100	4.1600	3.9600	4.1500	+4.010%	4,583,218	+7.952%
2023-06-27	4.0000	4.0800	3.9300	3.9900	-0.993%	5,364,960	+12.281%
2023-06-26	3.8900	4.0700	3.8900	4.0300	+3.333%	5,531,362	+11.166%
2023-06-23	3.8600	4.0100	3.8300	3.9000	-2.256%	7,774,769	+14.872%
2023-06-22	4.1800	4.1800	3.9600	3.9900	-6.776%	22,882,919	+12.281%
2023-06-21	4.2200	4.3000	4.1500	4.2800	+0.469%	10,009,206	+4.673%
2023-06-20	4.3500	4.3700	4.1300	4.2600	-2.961%	8,540,838	+5.164%
2023-06-19	4.3000	4.4000	4.2200	4.3900	+1.152%	1,344,874	+2.050%
2023-06-16	4.4200	4.5100	4.2400	4.3400	-1.810%	14,015,041	+3.226%
2023-06-15	4.4000	4.4900	4.3700	4.4200	+0.913%	2,315,148	+1.357%
2023-06-14	4.5600	4.6050	4.3150	4.3800	-3.097%	5,962,232	+2.283%
2023-06-13	4.5400	4.6800	4.5000	4.5200	+1.802%	3,176,920	-0.885%
2023-06-12	4.5000	4.5500	4.4000	4.4400	-3.896%	3,331,247	+0.901%
2023-06-09	4.6200	4.6900	4.5800	4.6200	-0.216%	2,118,624	-3.030%
2023-06-08	4.7100	4.7300	4.5400	4.6300	-1.699%	2,104,627	-3.240%
2023-06-07	4.6700	4.7700	4.6500	4.7100	+1.728%	3,160,781	-4.883%
2023-06-06	4.5300	4.6500	4.5200	4.6300	+0.216%	2,845,860	-3.240%
2023-06-05	4.8100	4.8300	4.6200	4.6200	-1.071%	2,680,951	-3.030%
2023-06-02	4.5500	4.7400	4.5500	4.6700	+5.418%	4,469,647	-4.069%
2023-06-01	4.3000	4.4800	4.2600	4.4300	+3.505%	2,967,219	+1.129%
2023-05-31	4.2500	4.3550	4.2300	4.2800	-1.609%	5,318,185	+4.673%
2023-05-30	4.4800	4.4900	4.3100	4.3500	-5.022%	3,452,596	+2.989%
2023-05-29	4.5400	4.6000	4.5000	4.5800	+1.104%	1,429,213	-2.183%
2023-05-26	4.5600	4.5600	4.4600	4.5300	+0.667%	1,742,943	-1.104%
2023-05-25	4.6200	4.6300	4.4500	4.5000	-4.051%	3,343,130	-0.444%
2023-05-24	4.7400	4.7400	4.6200	4.6900	+0.214%	2,105,836	-4.478%
2023-05-23	4.6600	4.7400	4.6300	4.6800	+1.299%	2,845,245	-4.274%
2023-05-19	4.6400	4.6600	4.5400	4.6200	+1.094%	1,719,720	-3.030%
2023-05-18	4.4600	4.5800	4.4300	4.5700	+1.330%	1,658,075	-1.969%
2023-05-17	4.3700	4.5700	4.3400	4.5100	+4.157%	4,202,269	-0.665%
2023-05-16	4.4900	4.5300	4.3100	4.3300	-3.563%	3,886,795	+3.464%
2023-05-15	4.4700	4.5350	4.4300	4.4900	+0.899%	2,242,907	-0.223%
2023-05-12	4.4600	4.5200	4.3900	4.4500	+0.451%	3,050,002	+0.674%
2023-05-11	4.4000	4.4550	4.3300	4.4300	0.000%	3,366,665	+1.129%
2023-05-10	4.5600	4.5900	4.4200	4.4300	-2.423%	3,406,975	+1.129%
2023-05-09	4.5700	4.6200	4.4900	4.5400	-2.366%	3,902,965	-1.322%
2023-05-08	4.8800	4.8900	4.6200	4.6500	-2.311%	3,701,939	-3.656%
2023-05-05	4.8000	4.8800	4.7600	4.7600	+2.586%	4,076,635	-5.882%
2023-05-04	4.5800	4.7000	4.5300	4.6400	+1.310%	2,649,481	-3.448%
2023-05-03	4.6300	4.6800	4.5200	4.5800	-2.966%	3,908,662	-2.183%
2023-05-02	5.0100	5.0100	4.6600	4.7200	-6.535%	5,914,263	-5.085%
2023-05-01	5.0300	5.1700	5.0200	5.0500	-0.980%	2,785,430	-11.287%
2023-04-28	4.9700	5.1700	4.9300	5.1000	+3.448%	3,595,599	-12.157%
2023-04-27	4.9500	5.0300	4.8800	4.9300	+0.203%	3,023,568	-9.128%
2023-04-26	5.0900	5.1250	4.8850	4.9200	-3.718%	4,676,545	-8.943%
2023-04-25	5.2200	5.2700	5.1000	5.1100	-3.585%	3,083,204	-12.329%
2023-04-24	5.0700	5.3100	5.0300	5.3000	+4.331%	3,599,970	-15.472%
2023-04-21	5.1200	5.1500	5.0400	5.0800	-0.196%	2,542,314	-11.811%
2023-04-20	5.1500	5.2150	5.0500	5.0900	-3.416%	3,251,244	-11.984%
2023-04-19	5.2500	5.2800	5.1750	5.2700	-1.311%	3,336,999	-14.991%
2023-04-18	5.3600	5.3950	5.2700	5.3400	-0.373%	2,560,605	-16.105%
2023-04-17	5.4500	5.4600	5.3400	5.3600	-1.651%	2,587,170	-16.418%
2023-04-14	5.4600	5.5200	5.3900	5.4500	+0.184%	3,271,255	-17.798%
2023-04-13	5.3700	5.4750	5.3600	5.4400	+0.184%	3,227,246	-17.647%
2023-04-12	5.5400	5.5400	5.3800	5.4300	-0.367%	4,356,452	-17.495%
2023-04-11	5.3500	5.5300	5.3200	5.4500	+3.810%	7,557,540	-17.798%
2023-04-10	5.2400	5.3600	5.2100	5.2500	+0.575%	2,431,815	-14.667%
2023-04-06	5.3000	5.3150	5.1900	5.2200	-1.323%	2,199,996	-14.176%
2023-04-05	5.3300	5.3600	5.2100	5.2900	-1.121%	2,081,221	-15.312%
2023-04-04	5.4600	5.4900	5.1800	5.3500	-1.292%	4,344,028	-16.262%
2023-04-03	5.4200	5.4800	5.2700	5.4200	+6.903%	6,510,827	-17.343%
2023-03-31	5.1500	5.2000	5.0600	5.0700	-0.977%	3,194,928	-11.637%
2023-03-30	5.1500	5.1500	5.0350	5.1200	+0.986%	2,913,392	-12.500%
2023-03-29	5.0700	5.1300	5.0000	5.0700	+2.012%	3,903,523	-11.637%
2023-03-28	5.0000	5.0700	4.9000	4.9700	+1.016%	4,558,355	-9.859%
2023-03-27	4.7600	4.9650	4.6400	4.9200	+6.263%	6,084,584	-8.943%
2023-03-24	4.4600	4.6700	4.4000	4.6300	+0.871%	5,876,087	-3.240%
2023-03-23	4.7000	4.7900	4.5250	4.5900	-1.078%	3,946,619	-2.397%
2023-03-22	4.7200	4.7950	4.6400	4.6400	-1.066%	4,599,013	-3.448%
2023-03-21	4.6000	4.7500	4.5900	4.6900	+4.922%	5,443,818	-4.478%
2023-03-20	4.3700	4.4850	4.3000	4.4700	+2.288%	4,916,908	+0.224%
2023-03-17	4.4700	4.4800	4.3200	4.3700	-3.532%	5,802,945	+2.517%
2023-03-16	4.3000	4.5500	4.2000	4.5300	+3.189%	9,023,403	-1.104%
2023-03-15	4.5500	4.5650	4.1800	4.3900	-8.159%	10,586,107	+2.050%
2023-03-14	4.7100	4.9800	4.6700	4.7800	+0.844%	7,088,437	-6.276%
2023-03-13	4.8200	4.9900	4.7100	4.7400	-5.578%	6,879,087	-5.485%
2023-03-10	5.1800	5.2200	4.9600	5.0200	-3.276%	8,973,999	-10.757%
2023-03-09	5.4100	5.5300	5.1600	5.1900	-3.711%	6,768,968	-13.680%
2023-03-08	5.3800	5.5200	5.3050	5.3900	-0.185%	3,708,868	-16.883%
2023-03-07	5.5400	5.5700	5.3400	5.4000	-2.351%	5,087,159	-17.037%
2023-03-06	5.6500	5.6950	5.5000	5.5300	-1.950%	5,905,823	-18.987%
2023-03-03	5.4100	5.7100	5.3500	5.6400	+3.297%	8,736,958	-20.567%
2023-03-02	5.4600	5.5100	5.3300	5.4600	+1.111%	10,703,677	-17.949%
2023-03-01	5.3200	5.6100	5.2800	5.4000	+2.662%	10,702,843	-17.037%
2023-02-28	5.5100	5.5300	5.2600	5.2600	-9.777%	20,009,282	-14.829%
2023-02-27	5.7400	5.9500	5.7000	5.8300	+1.568%	2,953,195	-23.156%
2023-02-24	5.6400	5.7400	5.5400	5.7400	+1.056%	4,493,443	-21.951%
2023-02-23	5.6000	5.7400	5.4800	5.6800	+3.650%	3,376,822	-21.127%
2023-02-22	5.5200	5.6150	5.4300	5.4800	-1.261%	2,920,199	-18.248%
2023-02-21	5.7000	5.7000	5.4800	5.5500	-2.460%	3,950,393	-19.279%
2023-02-17	5.8000	5.8100	5.6700	5.6900	-3.231%	3,459,110	-21.265%
2023-02-16	5.9000	6.0000	5.8750	5.8800	-0.843%	2,202,957	-23.810%
2023-02-15	6.0800	6.0800	5.8500	5.9300	-3.263%	4,108,272	-24.452%
2023-02-14	6.0000	6.1800	5.9600	6.1300	+0.822%	2,280,413	-26.917%
2023-02-13	6.1300	6.1900	6.0500	6.0800	-1.459%	1,918,063	-26.316%
2023-02-10	6.0500	6.2000	6.0300	6.1700	+3.350%	3,874,295	-27.391%
2023-02-09	6.0600	6.0800	5.9650	5.9700	-1.809%	1,981,263	-24.958%
2023-02-08	6.1100	6.1800	6.0000	6.0800	0.000%	2,977,737	-26.316%
2023-02-07	5.8300	6.1000	5.7950	6.0800	+5.190%	3,587,930	-26.316%
2023-02-06	5.8800	5.8800	5.7100	5.7800	-1.533%	2,582,308	-22.491%
2023-02-03	5.8700	6.0600	5.8300	5.8700	+0.171%	2,584,330	-23.680%
2023-02-02	5.9800	6.0300	5.7900	5.8600	-2.170%	2,936,877	-23.549%

.dark-mode .LtLWRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LtLWRq{ color: #333333; background-color: white; border: 2px solid #333333; }BTEBAYTEX ENERGY CORPstock TSE

BTE
BAYTEX ENERGY CORP
stock TSE