TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 35.27
Oct 22, 2014, 10:07 PM EDT
Change: -2.03 (-5.44%)
Volume: 2,164,991
Day Low
35.14
Day High
37.93
Company Chart
Detailed Quote
Open: 37.50 EPS: 1.61
High: 37.93 Ex-Div Date: 10/29/2014
Low: 35.14 Dividend: 0.240 
Prev. Close: 37.30 Yield: 7.723
Bid: 35.27 Div. Frequency: Monthly
Bid Size: 400 Shares Out.: 166,709,280
Ask: 35.35 P/E Ratio: 23.200
Ask Size: 100 P/B Ratio: 2.238
Market Cap: 5,879,836,306 Exchange: TSX
Beta: 1.561 VWAP: 36.344298
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.27 35.27 35.35 37.50 37.93 35.14 2.16 m 100% -2.03 -5.442% 10/22/2014 4:00 PM
TSX 35.27 35.27 35.35 37.50 37.93 35.15 1.48 m 68.76% -2.02 -5.417% 10/22/2014 4:00 PM
Alpha 35.24 N/A N/A 37.53 37.93 35.14 135.80 k 6.27% -2.05 -5.498% 10/22/2014 3:59 PM
TMX Select 35.26 N/A N/A 37.47 37.91 35.16 46.50 k 2.15% -2.03 -5.444% 10/22/2014 3:59 PM
Chi-X 35.26 N/A N/A 37.49 37.93 35.14 329.80 k 15.23% -2.04 -5.469% 10/22/2014 3:59 PM
Omega 35.22 N/A N/A 37.34 37.76 35.16 17.20 k 0.79% -2.11 -5.652% 10/22/2014 3:59 PM
Pure 35.79 N/A N/A 37.91 37.91 35.79 1,300 0.06% -1.55 -4.151% 10/22/2014 2:57 PM
TriAct 35.24 N/A N/A 37.31 37.69 35.15 77.90 k 3.60% -2.11 -5.637% 10/22/2014 3:59 PM
CX2 35.26 N/A N/A 37.36 37.91 35.16 67.90 k 3.14% -2.08 -5.570% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
5:15 PM EDT
October 15, 2014
Baytex Confirms Monthly Dividend for October at $0.24 Per Share - Marketwired
5:15 PM EDT
October 15, 2014
Baytex Confirms Monthly Dividend for October at $0.24 Per Share - Marketwired
6:56 PM EDT
September 24, 2014
Baytex Completes Sale of North Dakota Assets - Marketwired
6:55 PM EDT
September 24, 2014
Baytex Completes Sale of North Dakota Assets - Marketwired
5:15 PM EDT
September 15, 2014
Baytex Confirms Monthly Dividend for September at $0.24 Per Share - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 35.27 1,200 -2.03 TSX 007 072
10/22/2014 4:00 PM EDT Q 35.27 300 -2.03 TSX 007 001
10/22/2014 4:00 PM EDT Q 35.27 3,900 -2.03 TSX 007 014
10/22/2014 4:00 PM EDT Q 35.27 800 -2.03 TSX 001 014
10/22/2014 4:00 PM EDT Q 35.27 1,000 -2.03 TSX 053 014
10/22/2014 4:00 PM EDT Q 35.27 1,600 -2.03 TSX 079 014
10/22/2014 4:00 PM EDT Q 35.27 800 -2.03 TSX 053 014
10/22/2014 4:00 PM EDT Q 35.27 5,500 -2.03 TSX 002 014
10/22/2014 4:00 PM EDT Q 35.27 1,000 -2.03 TSX 002 014
10/22/2014 4:00 PM EDT Q 35.27 3,500 -2.03 TSX 065 014
10/22/2014 4:00 PM EDT Q 35.27 700 -2.03 TSX 065 080
10/22/2014 4:00 PM EDT Q 35.27 800 -2.03 TSX 065 001
10/22/2014 4:00 PM EDT Q 35.27 1,100 -2.03 TSX 001 001
10/22/2014 4:00 PM EDT Q 35.27 3,900 -2.03 TSX 001 001
10/22/2014 4:00 PM EDT Q 35.27 300 -2.03 TSX 039 001
10/22/2014 4:00 PM EDT Q 35.27 100 -2.03 TSX 039 123
10/22/2014 4:00 PM EDT Q 35.27 100 -2.03 TSX 013 123
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 002 123
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 002 123
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 072 123
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 002 123
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 002 001
10/22/2014 4:00 PM EDT Q 35.27 100 -2.03 TSX 039 039
10/22/2014 4:00 PM EDT Q 35.27 200 -2.03 TSX 053 053
10/22/2014 4:00 PM EDT Q 35.27 1,500 -2.03 TSX 014 014
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia