Baytex Energy Corp.

Market: Market: CDN Consolidated | Mar 5, 2015, 10:41 PM EST

BTE
$ 17.43
Change:
-0.87 (-4.75%)
Volume:
5,238,837

Day Low 17.28
Day High 18.85
52 Week Low 14.56
52 Week High 50.16


  • Trade Now

Detailed Quote

Open: 18.61
High: 18.85
Bid: 0.00
Bid Size: 0
Beta: 1.747
Prev. Close: 18.30
Low: 17.28
Ask: 0.00
Ask Size: 0
VWAP: 17.664237
Dividend: 0.100 
Div. Frequency: Monthly
Shares Out.: 168,661,811
P/E Ratio: 10.600
EPS: 1.84
Yield: 6.543
Ex-Div Date: 02/25/2015
Market Cap: 2,939,775,366
P/B Ratio: 1.031
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.43 N/A N/A 18.61 18.85 17.28 5.23 m 100% -0.87 -4.754% 03/05/2015 4:00 PM
TSX 17.43 17.40 17.47 18.83 18.85 17.29 3.36 m 64.23% -0.91 -4.962% 03/05/2015 4:00 PM
Alpha 17.42 N/A N/A 18.83 18.84 17.29 316.42 k 6.04% -0.92 -5.016% 03/05/2015 3:59 PM
TMX Select 17.42 N/A N/A 18.83 18.84 17.28 114.50 k 2.19% -0.92 -5.016% 03/05/2015 3:59 PM
Chi-X 17.40 N/A N/A 18.61 18.84 17.28 944.20 k 18.02% -0.90 -4.918% 03/05/2015 3:59 PM
Omega 17.40 N/A N/A 18.40 18.49 17.31 38.30 k 0.73% -0.95 -5.177% 03/05/2015 3:59 PM
Pure 17.43 N/A N/A 18.81 18.82 17.34 10.40 k 0.20% -0.95 -5.169% 03/05/2015 3:59 PM
TriAct 17.43 N/A N/A 18.82 18.83 17.29 301.00 k 5.75% -0.92 -5.014% 03/05/2015 3:59 PM
CX2 17.40 N/A N/A 18.83 18.84 17.31 140.50 k 2.68% -0.97 -5.280% 03/05/2015 3:59 PM
LYNX 17.44 N/A N/A 18.38 18.38 17.37 8,700 0.17% -1.56 -8.211% 03/05/2015 3:52 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/05/2015 4:00 PM EST Q 17.43 23 -0.87 TSX 089 065
03/05/2015 4:00 PM EST Q 17.43 51 -0.87 TSX 089 014
03/05/2015 4:00 PM EST Q 17.43 38 -0.87 TSX 089 072
03/05/2015 4:00 PM EST Q 17.43 24 -0.87 TSX 089 065
03/05/2015 4:00 PM EST Q 17.43 66 -0.87 TSX 089 039
03/05/2015 4:00 PM EST Q 17.43 64 -0.87 TSX 085 089
03/05/2015 4:00 PM EST Q 17.43 42 -0.87 TSX 072 089
03/05/2015 4:00 PM EST Q 17.43 16 -0.87 TSX 039 089
03/05/2015 4:00 PM EST Q 17.43 6 -0.87 TSX 013 089
03/05/2015 4:00 PM EST Q 17.43 63 -0.87 TSX 014 089
03/05/2015 4:00 PM EST Q 17.43 3,500 -0.87 TSX 013 072
03/05/2015 4:00 PM EST Q 17.43 1,700 -0.87 TSX 002 072
03/05/2015 4:00 PM EST Q 17.43 100 -0.87 TSX 002 072
03/05/2015 4:00 PM EST Q 17.43 100 -0.87 TSX 002 053
03/05/2015 4:00 PM EST Q 17.43 200 -0.87 TSX 002 053
03/05/2015 4:00 PM EST Q 17.43 200 -0.87 TSX 002 072
03/05/2015 4:00 PM EST Q 17.43 100 -0.87 TSX 002 001
03/05/2015 4:00 PM EST Q 17.43 600 -0.87 TSX 002 053
03/05/2015 4:00 PM EST Q 17.43 1,300 -0.87 TSX 085 053
03/05/2015 4:00 PM EST Q 17.43 400 -0.87 TSX 080 053
03/05/2015 4:00 PM EST Q 17.43 600 -0.87 TSX 080 099
03/05/2015 4:00 PM EST Q 17.43 1,600 -0.87 TSX 080 079
03/05/2015 4:00 PM EST Q 17.43 100 -0.87 TSX 080 072
03/05/2015 4:00 PM EST Q 17.43 5,000 -0.87 TSX 080 079
03/05/2015 4:00 PM EST Q 17.43 700 -0.87 TSX 080 053
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