TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 18.02
Jan 30, 2015, 5:39 AM EST
Change: -0.75 (-4.00%)
Volume: 3,229,979
Day Low
17.95
Day High
19.17
Company Chart
Detailed Quote
Open: 19.09 EPS: 1.85
High: 19.17 Ex-Div Date: 01/28/2015
Low: 17.95 Dividend: 0.100 
Prev. Close: 18.77 Yield: 6.397
Bid: 0 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 168,107,249
Ask: 0 P/E Ratio: 9.700
Ask Size: 0 P/B Ratio: 1.066
Market Cap: 3,029,292,627 Exchange: TSX
Beta: 1.745 VWAP: 18.315735
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.02 N/A N/A 19.09 19.17 17.95 3.22 m 100% -0.75 -3.996% 01/29/2015 4:00 PM
TSX 18.02 18.00 18.51 19.09 19.17 17.95 2.09 m 64.78% -0.74 -3.945% 01/29/2015 4:00 PM
Alpha 18.02 N/A N/A 19.06 19.16 17.95 163.46 k 5.06% -0.74 -3.945% 01/29/2015 3:59 PM
TMX Select 18.02 N/A N/A 19.08 19.16 17.95 60.10 k 1.86% -0.74 -3.945% 01/29/2015 3:59 PM
Chi-X 18.03 N/A N/A 19.14 19.17 17.95 456.20 k 14.12% -0.74 -3.943% 01/29/2015 3:59 PM
Omega 18.02 N/A N/A 18.88 18.88 18.00 19.70 k 0.61% -0.71 -3.791% 01/29/2015 3:59 PM
Pure 18.04 N/A N/A 19.08 19.14 18.01 11.10 k 0.34% -0.72 -3.838% 01/29/2015 3:59 PM
TriAct 18.01 N/A N/A 19.12 19.12 17.97 302.80 k 9.37% -0.71 -3.794% 01/29/2015 3:54 PM
CX2 18.04 N/A N/A 19.08 19.16 17.95 122.10 k 3.78% -0.71 -3.787% 01/29/2015 3:59 PM
LYNX 18.04 N/A N/A 18.48 18.48 18.04 2,000 0.06% -1.88 -9.438% 01/29/2015 3:59 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 4:00 PM EST Q 18.02 40 -0.75 TSX 039 089
01/29/2015 4:00 PM EST Q 18.02 46 -0.75 TSX 065 089
01/29/2015 4:00 PM EST Q 18.02 4 -0.75 TSX 015 089
01/29/2015 4:00 PM EST Q 18.02 78 -0.75 TSX 072 089
01/29/2015 4:00 PM EST Q 18.02 9 -0.75 TSX 222 089
01/29/2015 4:00 PM EST Q 18.02 35 -0.75 TSX 065 089
01/29/2015 4:00 PM EST Q 18.02 7 -0.75 TSX 013 089
01/29/2015 4:00 PM EST Q 18.02 59 -0.75 TSX 089 080
01/29/2015 4:00 PM EST Q 18.02 3 -0.75 TSX 089 072
01/29/2015 4:00 PM EST Q 18.02 96 -0.75 TSX 089 065
01/29/2015 4:00 PM EST Q 18.02 83 -0.75 TSX 089 065
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 079 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 079 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 200 -0.75 TSX 053 099
01/29/2015 4:00 PM EST Q 18.02 300 -0.75 TSX 039 099
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 039 001
01/29/2015 4:00 PM EST Q 18.02 800 -0.75 TSX 014 001
01/29/2015 4:00 PM EST Q 18.02 900 -0.75 TSX 014 053
01/29/2015 4:00 PM EST Q 18.02 100 -0.75 TSX 014 053
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