TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 47.77
Aug 28, 2014, 6:59 PM EDT
Change: 0.03 (0.06%)
Volume: 1,108,608

Day Low
47.46
Day High
48.05
Company Chart
Detailed Quote
Open: 47.54 EPS: 1.61
High: 48.05 Ex-Div Date: 08/27/2014
Low: 47.46 Dividend: 0.240 
Prev. Close: 47.74 Yield: 6.058
Bid: 47.47 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 166,069,726
Ask: 47.80 P/E Ratio: 29.700
Ask Size: 700 P/B Ratio: 3.031
Market Cap: 7,933,150,811 Exchange: TSX
Beta: 1.175 VWAP: 47.727245
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 47.77 47.47 47.80 47.54 48.05 47.46 1.10 m 100% 0.03 0.063% 08/28/2014 4:03 PM
TSX 47.77 47.47 47.80 47.54 48.03 47.46 658.59 k 59.41% 0.03 0.063% 08/28/2014 4:00 PM
Alpha 47.74 N/A N/A 47.57 48.03 47.50 67.40 k 6.08% 0.00 0.00% 08/28/2014 3:59 PM
TMX Select 47.75 N/A N/A 47.60 48.03 47.46 19.40 k 1.75% 0.01 0.021% 08/28/2014 3:59 PM
Chi-X 47.75 N/A N/A 47.55 48.05 47.47 211.90 k 19.11% 0.04 0.084% 08/28/2014 3:59 PM
Omega 47.71 47.16 48.17 47.64 47.98 47.51 20.00 k 1.80% -0.02 -0.042% 08/28/2014 3:59 PM
Pure 47.75 47.16 48.17 47.55 48.02 47.55 30.21 k 2.73% 0.06 0.126% 08/28/2014 4:03 PM
TriAct 47.72 N/A N/A 47.57 48.04 47.48 41.70 k 3.76% -0.02 -0.042% 08/28/2014 3:59 PM
CX2 47.72 N/A N/A 47.60 47.98 47.46 29.50 k 2.66% 0.02 0.042% 08/28/2014 3:59 PM
LYNX 47.75 N/A N/A 47.51 47.95 47.51 29.90 k 2.70% 0.06 0.126% 08/28/2014 3:59 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
5:15 PM EDT
August 27, 2014
Baytex to Present at Barclays CEO Energy-Power Conference - Marketwired
5:15 PM EDT
August 27, 2014
Baytex to Present at Barclays CEO Energy-Power Conference - Marketwired
5:15 PM EDT
August 13, 2014
Baytex to Present at EnerCom Oil & Gas Conference - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/28/2014 4:03 PM EDT E 47.77 12 0.03 PURE 015 015
08/28/2014 4:00 PM EDT Q 47.77 500 0.03 TSX 039 072
08/28/2014 4:00 PM EDT Q 47.77 100 0.03 TSX 001 072
08/28/2014 4:00 PM EDT Q 47.77 100 0.03 TSX 014 072
08/28/2014 4:00 PM EDT Q 47.77 200 0.03 TSX 085 072
08/28/2014 4:00 PM EDT Q 47.77 200 0.03 TSX 085 072
08/28/2014 4:00 PM EDT Q 47.77 800 0.03 TSX 085 007
08/28/2014 4:00 PM EDT Q 47.77 200 0.03 TSX 085 053
08/28/2014 4:00 PM EDT Q 47.77 100 0.03 TSX 002 053
08/28/2014 4:00 PM EDT Q 47.77 200 0.03 TSX 002 079
08/28/2014 4:00 PM EDT Q 47.77 200 0.03 TSX 002 079
08/28/2014 4:00 PM EDT Q 47.77 400 0.03 TSX 002 053
08/28/2014 4:00 PM EDT Q 47.77 300 0.03 TSX 002 053
08/28/2014 4:00 PM EDT Q 47.77 100 0.03 TSX 002 053
08/28/2014 4:00 PM EDT Q 47.77 100 0.03 TSX 002 053
08/28/2014 4:00 PM EDT Q 47.77 300 0.03 TSX 002 015
08/28/2014 4:00 PM EDT Q 47.77 2,400 0.03 TSX 002 007
08/28/2014 4:00 PM EDT Q 47.77 7,500 0.03 TSX 039 007
08/28/2014 4:00 PM EDT Q 47.77 400 0.03 TSX 014 007
08/28/2014 4:00 PM EDT Q 47.77 2,700 0.03 TSX 014 007
08/28/2014 4:00 PM EDT Q 47.77 700 0.03 TSX 001 007
08/28/2014 4:00 PM EDT Q 47.77 500 0.03 TSX 123 007
08/28/2014 4:00 PM EDT Q 47.77 3,000 0.03 TSX 072 007
08/28/2014 4:00 PM EDT Q 47.77 2,200 0.03 TSX 072 007
08/28/2014 4:00 PM EDT Q 47.77 7,900 0.03 TSX 013 007
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.