TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 33.99
Oct 31, 2014, 3:21 AM EDT
Change: -1.45 (-4.09%)
Volume: 2,602,761
Day Low
33.81
Day High
36.36
Company Chart
Detailed Quote
Open: 36.21 EPS: 1.61
High: 36.36 Ex-Div Date: 10/29/2014
Low: 33.81 Dividend: 0.240 
Prev. Close: 35.44 Yield: 8.126
Bid: 0 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 166,709,280
Ask: 0 P/E Ratio: 22.000
Ask Size: 0 P/B Ratio: 2.157
Market Cap: 5,666,448,427 Exchange: TSX
Beta: 1.571 VWAP: 34.625904
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.99 N/A N/A 36.21 36.36 33.81 2.60 m 100% -1.45 -4.091% 10/30/2014 4:00 PM
TSX 33.99 N/A N/A 36.21 36.36 33.81 1.79 m 69.07% -1.45 -4.091% 10/30/2014 4:00 PM
Alpha 33.99 N/A N/A 36.20 36.35 33.83 176.30 k 6.77% -1.45 -4.091% 10/30/2014 3:59 PM
TMX Select 33.99 N/A N/A 36.20 36.36 33.82 80.30 k 3.09% -1.45 -4.091% 10/30/2014 3:59 PM
Chi-X 33.99 N/A N/A 36.21 36.35 33.82 372.10 k 14.30% -1.44 -4.064% 10/30/2014 3:59 PM
Omega 33.94 N/A N/A 36.15 36.15 33.82 22.20 k 0.85% -1.44 -4.070% 10/30/2014 3:59 PM
Pure 33.95 N/A N/A 35.91 35.91 33.91 3,100 0.12% -1.45 -4.096% 10/30/2014 3:59 PM
TriAct 33.91 N/A N/A 36.21 36.21 33.83 68.60 k 2.64% -1.39 -3.938% 10/30/2014 3:55 PM
CX2 33.97 N/A N/A 36.20 36.36 33.82 82.20 k 3.16% -1.44 -4.067% 10/30/2014 3:59 PM
LYNX 35.00 N/A N/A 35.04 35.04 35.00 200 0.01% 0.48 1.391% 10/30/2014 10:42 AM

All times are in ET.

News Headlines for Baytex Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT Q 33.99 300 -1.45 TSX 053 072
10/30/2014 4:00 PM EDT Q 33.99 200 -1.45 TSX 053 072
10/30/2014 4:00 PM EDT Q 33.99 300 -1.45 TSX 053 053
10/30/2014 4:00 PM EDT Q 33.99 700 -1.45 TSX 053 079
10/30/2014 4:00 PM EDT Q 33.99 100 -1.45 TSX 101 079
10/30/2014 4:00 PM EDT Q 33.99 100 -1.45 TSX 015 079
10/30/2014 4:00 PM EDT Q 33.99 400 -1.45 TSX 101 079
10/30/2014 4:00 PM EDT Q 33.99 200 -1.45 TSX 101 079
10/30/2014 4:00 PM EDT Q 33.99 300 -1.45 TSX 013 080
10/30/2014 4:00 PM EDT Q 33.99 1,500 -1.45 TSX 002 007
10/30/2014 4:00 PM EDT Q 33.99 500 -1.45 TSX 085 007
10/30/2014 4:00 PM EDT Q 33.99 700 -1.45 TSX 123 007
10/30/2014 4:00 PM EDT Q 33.99 900 -1.45 TSX 039 007
10/30/2014 4:00 PM EDT Q 33.99 400 -1.45 TSX 001 065
10/30/2014 4:00 PM EDT Q 33.99 600 -1.45 TSX 001 080
10/30/2014 4:00 PM EDT Q 33.99 700 -1.45 TSX 123 080
10/30/2014 4:00 PM EDT Q 33.99 5,900 -1.45 TSX 002 002
10/30/2014 3:59 PM EDT 33.99 100 -1.45 TSX 053 072
10/30/2014 3:59 PM EDT 33.99 100 -1.45 TSX 053 072
10/30/2014 3:59 PM EDT 33.99 4,500 -1.45 TSX 013 072
10/30/2014 3:59 PM EDT 33.99 200 -1.45 TSX 099 072
10/30/2014 3:59 PM EDT 33.99 100 -1.45 TSX 079 079
10/30/2014 3:59 PM EDT 33.99 100 -1.45 CHIX 085 001
10/30/2014 3:59 PM EDT E 33.99 79 -1.45 TSX 085 089
10/30/2014 3:59 PM EDT 33.99 100 -1.45 TSX 085 072
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