TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 42.44
Sep 30, 2014, 3:38 PM EDT
Change: -0.33 (-0.77%)
Volume: 1,286,775
Day Low
42.08
Day High
43.075
Company Chart
Detailed Quote
Open: 42.86 EPS: 1.61
High: 43.075 Ex-Div Date: 09/26/2014
Low: 42.08 Dividend: 0.240 
Prev. Close: 42.77 Yield: 6.759
Bid: 42.44 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 166,327,006
Ask: 42.46 P/E Ratio: 26.600
Ask Size: 2,600 P/B Ratio: 2.693
Market Cap: 7,058,918,135 Exchange: TSX
Beta: 1.301 VWAP: 42.572434
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 42.44 42.44 42.46 42.86 43.08 42.08 1.28 m 100% -0.33 -0.772% 09/30/2014 3:38 PM
TSX 42.44 42.44 42.46 42.86 43.07 42.08 690.01 k 53.62% -0.34 -0.795% 09/30/2014 3:38 PM
Alpha 42.45 42.42 42.45 42.85 43.07 42.08 164.70 k 12.80% -0.33 -0.771% 09/30/2014 3:38 PM
TMX Select 42.43 42.40 42.46 42.64 43.06 42.12 41.50 k 3.23% -0.35 -0.818% 09/30/2014 3:35 PM
Chi-X 42.45 42.42 42.45 42.58 43.07 42.08 264.06 k 20.52% -0.32 -0.748% 09/30/2014 3:38 PM
Omega 42.44 42.39 42.46 42.64 43.07 42.12 31.50 k 2.45% -0.32 -0.748% 09/30/2014 3:35 PM
Pure 42.40 42.39 42.46 42.64 43.07 42.12 27.60 k 2.14% -0.40 -0.935% 09/30/2014 3:32 PM
TriAct 42.44 N/A N/A 42.72 43.08 42.13 13.40 k 1.04% -0.44 -1.015% 09/30/2014 3:38 PM
CX2 42.43 42.40 42.46 42.82 43.06 42.09 54.00 k 4.20% -0.33 -0.772% 09/30/2014 3:30 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
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
5:15 PM EDT
September 15, 2014
Baytex Confirms Monthly Dividend for September at $0.24 Per Share - Marketwired
5:15 PM EDT
September 04, 2014
Baytex to Present at Peters & Co. 2014 Energy Conference - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 3:38 PM EDT W 42.44 100 -0.33 TSX 079 001
09/30/2014 3:38 PM EDT 42.45 100 -0.32 TMX 002 039
09/30/2014 3:38 PM EDT 42.45 100 -0.32 CHIX 002 001
09/30/2014 3:38 PM EDT 42.45 100 -0.32 CHIX 002 001
09/30/2014 3:38 PM EDT 42.45 100 -0.32 CHIX 002 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 CHIX 001 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 CHIX 079 001
09/30/2014 3:38 PM EDT W 42.46 100 -0.31 CHIX 001 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TCM 079 021
09/30/2014 3:38 PM EDT 42.45 100 -0.32 TCM 001 079
09/30/2014 3:38 PM EDT 42.455 100 -0.32 TCM 001 079
09/30/2014 3:38 PM EDT 42.45 100 -0.32 TSX 002 079
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TSX 079 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TSX 079 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TSX 079 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TSX 079 001
09/30/2014 3:38 PM EDT 42.44 100 -0.33 TSX 053 001
09/30/2014 3:38 PM EDT W 42.45 100 -0.32 TSX 079 001
09/30/2014 3:38 PM EDT W 42.45 100 -0.32 TSX 079 001
09/30/2014 3:38 PM EDT W 42.45 100 -0.32 TSX 053 001
09/30/2014 3:38 PM EDT W 42.45 100 -0.32 TSX 015 001
09/30/2014 3:38 PM EDT W 42.46 100 -0.31 TSX 079 001
09/30/2014 3:38 PM EDT W 42.46 100 -0.31 TSX 033 001
09/30/2014 3:38 PM EDT W 42.46 100 -0.31 TSX 079 001
09/30/2014 3:38 PM EDT W 42.46 100 -0.31 TSX 001 001
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 and TMX Group Terms of Use.