Baytex Energy Corp: TSE:BTE historical prices

You have no recent quotes

chg | %

May 28, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	39.60	40.32	39.44	40.01	246,676
May 23, 2013	40.15	40.26	39.61	39.61	324,569
May 22, 2013	40.84	41.24	40.18	40.37	391,046
May 21, 2013	40.49	40.83	40.38	40.83	444,055
May 17, 2013	39.57	40.15	39.57	39.76	339,006
May 16, 2013	38.35	39.74	38.32	39.30	521,059
May 15, 2013	38.55	38.55	37.75	38.28	623,586
May 14, 2013	38.65	39.00	38.20	38.58	577,872
May 13, 2013	38.97	39.10	38.68	38.68	747,243
May 10, 2013	39.80	39.85	38.76	39.08	1,287,670
May 9, 2013	41.20	41.20	39.84	39.94	687,731
May 8, 2013	40.77	41.60	40.61	41.26	365,792
May 7, 2013	40.69	40.85	40.35	40.67	538,882
May 6, 2013	41.05	41.25	40.52	40.69	384,386
May 3, 2013	39.69	41.20	39.61	40.63	904,223
May 2, 2013	39.49	39.79	39.20	39.24	676,442
May 1, 2013	39.26	39.68	38.94	39.31	666,370
Apr 30, 2013	38.96	39.83	38.72	39.81	542,173
Apr 29, 2013	39.70	39.70	38.84	38.85	306,184
Apr 26, 2013	39.76	39.83	38.75	39.27	548,018
Apr 25, 2013	40.00	40.53	39.44	40.00	571,031
Apr 24, 2013	38.90	40.09	38.79	39.78	542,378
Apr 23, 2013	37.94	38.79	37.85	38.65	433,578
Apr 22, 2013	37.79	38.35	37.40	38.28	391,278
Apr 19, 2013	37.70	37.70	37.15	37.35	336,072
Apr 18, 2013	37.00	37.64	36.79	37.41	413,663
Apr 17, 2013	38.65	38.65	36.37	36.64	1,057,122
Apr 16, 2013	39.10	39.20	38.24	38.72	492,950
Apr 15, 2013	40.50	40.50	38.34	38.57	905,274
Apr 12, 2013	41.55	41.66	40.69	41.04	348,362