TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 30.875
Nov 21, 2014, 12:29 PM EST
Change: 0.655 (2.17%)
Volume: 1,717,520
Day Low
30.73
Day High
31.52
Company Chart
Detailed Quote
Open: 30.92 EPS: 1.85
High: 31.52 Ex-Div Date: 10/29/2014
Low: 30.73 Dividend: 0.240 
Prev. Close: 30.22 Yield: 9.730
Bid: 30.87 Div. Frequency: Monthly
Bid Size: 1,100 Shares Out.: 166,709,280
Ask: 30.88 P/E Ratio: 16.300
Ask Size: 1,600 P/B Ratio: 1.827
Market Cap: 5,147,149,020 Exchange: TSX
Beta: 1.500 VWAP: 31.118927
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.88 30.87 30.88 30.92 31.52 30.73 1.71 m 100% 0.66 2.167% 11/21/2014 12:29 PM
TSX 30.87 30.87 30.88 31.10 31.52 30.73 1.05 m 61.23% 0.65 2.151% 11/21/2014 12:28 PM
Alpha 30.88 30.87 30.88 31.08 31.52 30.73 120.39 k 7.01% 0.66 2.184% 11/21/2014 12:28 PM
TMX Select 30.87 30.86 30.90 31.06 31.50 30.73 29.40 k 1.71% 0.65 2.151% 11/21/2014 12:28 PM
Chi-X 30.88 30.87 30.88 30.92 31.52 30.74 239.20 k 13.93% 0.67 2.201% 11/21/2014 12:28 PM
Omega 30.88 30.84 30.90 31.36 31.47 30.77 15.90 k 0.93% 0.66 2.184% 11/21/2014 12:26 PM
Pure 30.85 30.77 30.99 30.96 31.49 30.74 9,800 0.57% 0.61 2.017% 11/21/2014 10:49 AM
TriAct 30.88 N/A N/A 31.09 31.50 30.74 165.60 k 9.64% 0.64 2.117% 11/21/2014 12:29 PM
CX2 30.88 30.87 30.89 31.37 31.50 30.73 84.90 k 4.94% 0.67 2.218% 11/21/2014 12:28 PM
LYNX 31.40 N/A N/A 31.37 31.42 31.37 700 0.04% 1.52 5.087% 11/21/2014 9:48 AM

All times are in ET.

News Headlines for Baytex Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 12:29 PM EST 30.875 700 0.66 TCM 001 001
11/21/2014 12:29 PM EST 30.875 100 0.66 TCM 014 001
11/21/2014 12:28 PM EST E 30.88 17 0.66 TSX 089 089
11/21/2014 12:28 PM EST 30.88 100 0.66 CX2 089 001
11/21/2014 12:28 PM EST E 30.87 98 0.65 TSX 089 079
11/21/2014 12:28 PM EST 30.875 100 0.66 TCM 001 079
11/21/2014 12:28 PM EST 30.875 100 0.66 TCM 014 079
11/21/2014 12:28 PM EST 30.875 1,300 0.66 TCM 001 001
11/21/2014 12:28 PM EST E 30.88 75 0.66 TSX 014 089
11/21/2014 12:28 PM EST 30.875 100 0.66 CHIX 001 001
11/21/2014 12:28 PM EST 30.87 100 0.65 CHIX 089 001
11/21/2014 12:28 PM EST 30.87 100 0.65 CHIX 089 001
11/21/2014 12:28 PM EST 30.87 100 0.65 TSX 089 001
11/21/2014 12:28 PM EST 30.875 100 0.66 CHIX 001 001
11/21/2014 12:28 PM EST 30.885 1,300 0.67 TCM 001 079
11/21/2014 12:28 PM EST 30.885 200 0.67 TCM 001 079
11/21/2014 12:28 PM EST 30.885 100 0.67 TCM 001 001
11/21/2014 12:28 PM EST 30.87 100 0.65 TSX 001 079
11/21/2014 12:28 PM EST 30.87 100 0.65 TSX 053 079
11/21/2014 12:28 PM EST 30.87 1,300 0.65 TSX 079 079
11/21/2014 12:28 PM EST 30.87 200 0.65 TSX 079 079
11/21/2014 12:28 PM EST 30.88 100 0.66 TSX 079 079
11/21/2014 12:28 PM EST 30.88 1,100 0.66 TSX 079 079
11/21/2014 12:28 PM EST 30.88 200 0.66 TSX 079 001
11/21/2014 12:28 PM EST 30.88 1,400 0.66 ALPHA 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