Baytex Energy Corp.

Market: CDN Consolidated | Mar 27, 2015, 9:32 PM EDT

BTE
$ 19.72
Change:
-0.30 (-1.50%)
Volume:
2,825,842

Day Low 19.30
Day High 20.07
52 Week Low 14.56
52 Week High 50.16


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 19.82
High: 20.07
Bid: 0.00
Bid Size: 0
Beta: 1.696
Prev. Close: 20.02
Low: 19.30
Ask: 0.00
Ask Size: 0
VWAP: 19.747273
Dividend: 0.100 
Div. Frequency: Monthly
Shares Out.: 168,829,697
P/E Ratio: N/A
EPS: 1.84
Yield: 5.994
Ex-Div Date: 03/27/2015
Market Cap: 3,329,321,625
P/B Ratio: 1.175
Exchange: TSX

News Headlines for Baytex Energy Corp.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.72 N/A N/A 19.82 20.07 19.30 2.82 m 100% -0.30 -1.499% 03/27/2015 4:00 PM
TSX 19.72 19.70 19.73 19.82 20.07 19.31 1.96 m 69.45% -0.30 -1.499% 03/27/2015 4:00 PM
Alpha 19.72 N/A N/A 19.84 20.07 19.31 199.40 k 7.06% -0.29 -1.449% 03/27/2015 3:59 PM
TMX Select 19.72 N/A N/A 19.83 20.00 19.45 9,700 0.34% -0.30 -1.499% 03/27/2015 3:59 PM
Chi-X 19.70 N/A N/A 19.82 20.07 19.32 455.00 k 16.10% -0.31 -1.549% 03/27/2015 3:59 PM
Omega 19.71 N/A N/A 19.83 20.05 19.39 27.70 k 0.98% -0.29 -1.450% 03/27/2015 3:59 PM
Pure 19.75 N/A N/A 19.83 20.07 19.47 2,400 0.08% -0.24 -1.201% 03/27/2015 3:18 PM
TriAct 17.85 N/A N/A 0.00 0.00 0.00 57.84 k 2.05% 0.00 0.00% 03/27/2015 3:56 PM
CX2 19.70 N/A N/A 19.83 20.07 19.30 101.10 k 3.58% -0.30 -1.500% 03/27/2015 3:59 PM
LYNX 19.71 N/A N/A 19.62 20.05 19.62 10.20 k 0.36% -0.28 -1.401% 03/27/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 4:00 PM EDT Q 19.72 41 -0.30 TSX 089 009
03/27/2015 4:00 PM EDT Q 19.72 81 -0.30 TSX 089 080
03/27/2015 4:00 PM EDT Q 19.72 3 -0.30 TSX 065 089
03/27/2015 4:00 PM EDT Q 19.72 5 -0.30 TSX 065 089
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 053 089
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 053 072
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 053 072
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 053 072
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 053 072
03/27/2015 4:00 PM EDT Q 19.72 2,200 -0.30 TSX 065 072
03/27/2015 4:00 PM EDT Q 19.72 200 -0.30 TSX 002 072
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 002 079
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 002 079
03/27/2015 4:00 PM EDT Q 19.72 500 -0.30 TSX 002 007
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 002 089
03/27/2015 4:00 PM EDT Q 19.72 100 -0.30 TSX 002 079
03/27/2015 4:00 PM EDT Q 19.72 200 -0.30 TSX 065 079
03/27/2015 4:00 PM EDT Q 19.72 400 -0.30 TSX 065 079
03/27/2015 4:00 PM EDT Q 19.72 700 -0.30 TSX 065 079
03/27/2015 4:00 PM EDT Q 19.72 500 -0.30 TSX 065 053
03/27/2015 4:00 PM EDT Q 19.72 300 -0.30 TSX 065 080
03/27/2015 4:00 PM EDT Q 19.72 300 -0.30 TSX 065 101
03/27/2015 4:00 PM EDT Q 19.72 5,600 -0.30 TSX 065 123
03/27/2015 4:00 PM EDT Q 19.72 300 -0.30 TSX 007 123
03/27/2015 4:00 PM EDT Q 19.72 400 -0.30 TSX 053 053
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