BTE - BAYTEX ENERGY CORP.
2.03
0.060 2.956%
Share volume: 57,906,786
Last Updated: 03-07-2025
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.97
0.06
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $2.00 | $2.00 | $2.08 | $2.08 | $1.99 | $1.99 | $2.03 | $2.03 | 57,906,786 | $57,532,485.00 |
| 03-06-2025 | $1.96 | $1.96 | $2.01 | $2.01 | $1.91 | $1.91 | $1.97 | $1.97 | 69,219,311 | $69,219,311.00 |
| 03-05-2025 | $2.03 | $2.03 | $2.04 | $2.04 | $1.90 | $1.90 | $1.98 | $1.98 | 40,624,032 | $40,624,032.00 |
| 03-04-2025 | $2.00 | $2.00 | $2.11 | $2.11 | $1.96 | $1.96 | $2.07 | $2.07 | 40,654,279 | $40,654,279.00 |
| 03-03-2025 | $2.26 | $2.26 | $2.30 | $2.30 | $2.01 | $2.01 | $2.08 | $2.08 | 77,307,909 | $77,307,909.00 |
| 02-28-2025 | $2.23 | $2.23 | $2.29 | $2.29 | $2.19 | $2.19 | $2.26 | $2.26 | 40,013,718 | $39,958,765.00 |
| 02-27-2025 | $2.26 | $2.26 | $2.29 | $2.29 | $2.21 | $2.21 | $2.27 | $2.27 | 32,925,213 | $32,925,213.00 |
| 02-26-2025 | $2.23 | $2.23 | $2.25 | $2.25 | $2.19 | $2.19 | $2.22 | $2.22 | 31,607,875 | $31,607,875.00 |
| 02-25-2025 | $2.37 | $2.37 | $2.37 | $2.37 | $2.22 | $2.22 | $2.23 | $2.23 | 33,560,850 | $33,560,850.00 |