TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 43.195
Sep 19, 2014, 1:35 PM EDT
Change: -0.155 (-0.36%)
Volume: 721,741
Day Low
43.05
Day High
43.78
Company Chart
Detailed Quote
Open: 43.41 EPS: 1.61
High: 43.78 Ex-Div Date: 09/26/2014
Low: 43.05 Dividend: 0.240 
Prev. Close: 43.35 Yield: 6.476
Bid: 43.19 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 166,069,726
Ask: 43.20 P/E Ratio: 26.900
Ask Size: 700 P/B Ratio: 2.741
Market Cap: 7,173,381,815 Exchange: TSX
Beta: 1.269 VWAP: 43.379329
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 43.20 43.19 43.20 43.41 43.78 43.05 721.74 k 100% -0.16 -0.358% 09/19/2014 1:35 PM
TSX 43.20 43.18 43.20 43.41 43.78 43.05 465.94 k 64.56% -0.15 -0.346% 09/19/2014 1:35 PM
Alpha 43.21 43.17 43.23 43.41 43.76 43.07 48.80 k 6.76% -0.14 -0.323% 09/19/2014 1:35 PM
TMX Select 43.20 43.16 43.24 43.52 43.76 43.09 11.30 k 1.57% -0.15 -0.346% 09/19/2014 1:35 PM
Chi-X 43.19 43.19 43.20 43.41 43.78 43.05 121.10 k 16.78% -0.16 -0.369% 09/19/2014 1:35 PM
Omega 43.18 43.15 43.24 43.32 43.76 43.06 21.70 k 3.01% -0.12 -0.277% 09/19/2014 1:09 PM
Pure 43.17 43.15 43.24 43.35 43.76 43.09 23.60 k 3.27% -0.18 -0.415% 09/19/2014 1:09 PM
TriAct 43.20 N/A N/A 43.38 43.73 43.11 18.90 k 2.62% -0.12 -0.277% 09/19/2014 1:35 PM
CX2 43.20 43.16 43.24 43.32 43.76 43.08 10.30 k 1.43% -0.13 -0.300% 09/19/2014 1:35 PM
LYNX 43.16 N/A N/A 43.16 43.16 43.16 100 0.01% -1.43 -3.207% 09/19/2014 1:08 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
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
5:15 PM EDT
September 04, 2014
Baytex to Present at Peters & Co. 2014 Energy Conference - Marketwired
5:15 PM EDT
August 27, 2014
Baytex to Present at Barclays CEO Energy-Power Conference - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 1:35 PM EDT 43.19 100 -0.16 CHIX 001 001
09/19/2014 1:35 PM EDT 43.19 100 -0.16 CHIX 001 001
09/19/2014 1:35 PM EDT 43.195 100 -0.16 TCM 001 079
09/19/2014 1:35 PM EDT 43.195 100 -0.16 TCM 001 079
09/19/2014 1:35 PM EDT 43.20 100 -0.15 TSX 053 079
09/19/2014 1:35 PM EDT E 43.21 50 -0.14 TSX 053 089
09/19/2014 1:35 PM EDT E 43.21 30 -0.14 TSX 085 089
09/19/2014 1:35 PM EDT 43.21 200 -0.14 TSX 085 053
09/19/2014 1:35 PM EDT 43.20 100 -0.15 CX2 079 039
09/19/2014 1:35 PM EDT 43.22 100 -0.13 CHIX 001 001
09/19/2014 1:35 PM EDT 43.20 100 -0.15 CHIX 001 001
09/19/2014 1:35 PM EDT 43.20 100 -0.15 CHIX 001 001
09/19/2014 1:35 PM EDT W 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT W 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 079
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 079
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT W 43.22 100 -0.13 TSX 001 072
09/19/2014 1:35 PM EDT W 43.22 100 -0.13 TSX 001 072
09/19/2014 1:35 PM EDT 43.21 100 -0.14 TSX 079 001
09/19/2014 1:35 PM EDT W 43.20 100 -0.15 TSX 001 053
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 and TMX Group Terms of Use.