TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 36.55
Oct 23, 2014, 11:31 AM EDT
Change: 1.28 (3.63%)
Volume: 585,361
Day Low
35.62
Day High
36.80
Company Chart
Detailed Quote
Open: 36.05 EPS: 1.61
High: 36.80 Ex-Div Date: 10/29/2014
Low: 35.62 Dividend: 0.240 
Prev. Close: 35.27 Yield: 7.723
Bid: 36.55 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 166,709,280
Ask: 36.50 P/E Ratio: 21.900
Ask Size: 300 P/B Ratio: 2.319
Market Cap: 6,093,224,184 Exchange: TSX
Beta: 1.561 VWAP: 36.276735
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 36.55 36.55 36.50 36.05 36.80 35.62 585.36 k 100% 1.28 3.629% 10/23/2014 11:31 AM
TSX 36.56 36.55 36.60 36.05 36.80 35.65 350.53 k 59.73% 1.29 3.658% 10/23/2014 11:31 AM
Alpha 36.56 36.55 36.54 36.00 36.78 35.68 51.91 k 8.85% 1.29 3.658% 10/23/2014 11:31 AM
TMX Select 36.55 36.55 36.55 36.01 36.76 35.65 13.80 k 2.35% 1.28 3.629% 10/23/2014 11:31 AM
Chi-X 36.56 36.55 36.50 35.99 36.78 35.62 124.70 k 21.25% 1.30 3.687% 10/23/2014 11:31 AM
Omega 36.65 36.51 36.55 36.05 36.77 35.72 8,000 1.36% 1.43 4.060% 10/23/2014 11:28 AM
Pure 36.61 36.45 36.61 35.92 36.77 35.70 5,200 0.89% 0.82 2.291% 10/23/2014 11:29 AM
TriAct 36.57 N/A N/A 35.95 36.78 35.78 14.20 k 2.42% 1.34 3.789% 10/23/2014 11:30 AM
CX2 36.55 36.52 36.54 36.19 36.76 35.65 17.70 k 3.02% 1.29 3.659% 10/23/2014 11:31 AM
LYNX 36.52 N/A N/A 36.07 36.52 36.07 800 0.14% 1.24 3.515% 10/23/2014 10:55 AM

All times are in ET.

News Headlines for Baytex Energy Corp.
5:15 PM EDT
October 15, 2014
Baytex Confirms Monthly Dividend for October at $0.24 Per Share - Marketwired
5:15 PM EDT
October 15, 2014
Baytex Confirms Monthly Dividend for October at $0.24 Per Share - Marketwired
6:56 PM EDT
September 24, 2014
Baytex Completes Sale of North Dakota Assets - Marketwired
6:55 PM EDT
September 24, 2014
Baytex Completes Sale of North Dakota Assets - Marketwired
5:15 PM EDT
September 15, 2014
Baytex Confirms Monthly Dividend for September at $0.24 Per Share - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 11:31 AM EDT 36.55 100 1.28 TMX 079 001
10/23/2014 11:31 AM EDT 36.56 100 1.29 CHIX 065 072
10/23/2014 11:31 AM EDT 36.56 100 1.29 TSX 065 072
10/23/2014 11:31 AM EDT 36.56 100 1.29 TSX 065 072
10/23/2014 11:31 AM EDT 36.56 200 1.29 ALPHA 079 013
10/23/2014 11:31 AM EDT 36.56 100 1.29 ALPHA 079 039
10/23/2014 11:31 AM EDT 36.54 100 1.27 CHIX 001 007
10/23/2014 11:31 AM EDT W 36.55 100 1.28 CHIX 001 007
10/23/2014 11:31 AM EDT W 36.56 300 1.29 CHIX 065 007
10/23/2014 11:31 AM EDT 36.56 300 1.29 CHIX 065 001
10/23/2014 11:31 AM EDT W 36.56 1,000 1.29 CHIX 065 007
10/23/2014 11:31 AM EDT W 36.56 100 1.29 CHIX 001 007
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 065 007
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 065 001
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 065 001
10/23/2014 11:31 AM EDT 36.56 100 1.29 TSX 079 013
10/23/2014 11:31 AM EDT 36.56 1,100 1.29 TSX 065 013
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 079 007
10/23/2014 11:31 AM EDT W 36.56 1,000 1.29 TSX 065 007
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 001 007
10/23/2014 11:31 AM EDT W 36.56 100 1.29 TSX 079 007
10/23/2014 11:31 AM EDT 36.56 200 1.29 ALPHA 065 013
10/23/2014 11:31 AM EDT W 36.56 1,000 1.29 ALPHA 065 007
10/23/2014 11:31 AM EDT 36.56 100 1.29 TSX 065 001
10/23/2014 11:31 AM EDT 36.56 100 1.29 ALPHA 065 039
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