TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 36.22
Oct 24, 2014, 4:15 AM EDT
Change: 0.95 (2.69%)
Volume: 1,548,041
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: 8.166
Bid: 36.45 Div. Frequency: Monthly
Bid Size: 1,100 Shares Out.: 166,709,280
Ask: 36.55 P/E Ratio: 21.900
Ask Size: 1,100 P/B Ratio: 2.298
Market Cap: 6,038,210,122 Exchange: TSX
Beta: 1.536 VWAP: 36.362798
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 36.22 36.45 36.55 36.05 36.80 35.62 1.54 m 100% 0.95 2.694% 10/23/2014 4:00 PM
TSX 36.22 36.00 36.92 36.05 36.80 35.65 927.24 k 59.84% 0.95 2.694% 10/23/2014 4:00 PM
Alpha 36.22 N/A N/A 36.00 36.78 35.68 133.48 k 8.61% 0.95 2.694% 10/23/2014 3:59 PM
TMX Select 36.22 N/A N/A 36.01 36.76 35.65 42.50 k 2.74% 0.95 2.694% 10/23/2014 3:59 PM
Chi-X 36.20 N/A N/A 35.99 36.78 35.62 348.40 k 22.48% 0.94 2.666% 10/23/2014 3:59 PM
Omega 36.19 36.45 36.55 36.05 36.77 35.72 21.10 k 1.36% 0.97 2.754% 10/23/2014 3:57 PM
Pure 36.23 N/A N/A 35.92 36.77 35.70 7,800 0.50% 0.44 1.229% 10/23/2014 3:57 PM
TriAct 36.21 N/A N/A 35.95 36.78 35.78 27.30 k 1.76% 0.97 2.753% 10/23/2014 3:59 PM
CX2 36.20 N/A N/A 36.19 36.76 35.65 40.60 k 2.62% 0.94 2.666% 10/23/2014 3:59 PM
LYNX 36.49 N/A N/A 36.07 36.61 36.07 1,100 0.07% 1.21 3.430% 10/23/2014 11:40 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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 039 072
10/23/2014 4:00 PM EDT Q 36.22 600 0.95 TSX 002 072
10/23/2014 4:00 PM EDT Q 36.22 2,000 0.95 TSX 009 072
10/23/2014 4:00 PM EDT Q 36.22 700 0.95 TSX 080 072
10/23/2014 4:00 PM EDT Q 36.22 1,500 0.95 TSX 072 072
10/23/2014 4:00 PM EDT Q 36.22 1,100 0.95 TSX 072 072
10/23/2014 4:00 PM EDT Q 36.22 1,200 0.95 TSX 072 072
10/23/2014 4:00 PM EDT Q 36.22 800 0.95 TSX 072 007
10/23/2014 4:00 PM EDT Q 36.22 900 0.95 TSX 072 079
10/23/2014 4:00 PM EDT Q 36.22 600 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 1,600 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 2,300 0.95 TSX 065 053
10/23/2014 4:00 PM EDT Q 36.22 1,600 0.95 TSX 065 001
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 100 0.95 TSX 065 079
10/23/2014 4:00 PM EDT Q 36.22 1,500 0.95 TSX 065 053
10/23/2014 4:00 PM EDT Q 36.22 7,300 0.95 TSX 065 123
10/23/2014 4:00 PM EDT Q 36.22 1,600 0.95 TSX 039 123
10/23/2014 4:00 PM EDT Q 36.22 4,500 0.95 TSX 001 123
10/23/2014 4:00 PM EDT Q 36.22 3,100 0.95 TSX 079 123
10/23/2014 4:00 PM EDT Q 36.22 3,400 0.95 TSX 079 085
10/23/2014 4:00 PM EDT Q 36.22 1,100 0.95 TSX 039 085
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