TMX group TMXmoney

Baytex Energy Corp. (BTE)
Market: CDN Consolidated
$ 48.69
Jul 24, 2014, 4:09 AM EDT
Change: 0.63 (1.31%)
Volume: 773,958

Day Low
48.20
Day High
48.74
Company Chart
Detailed Quote
Open: 48.25 EPS: 1.63
High: 48.74 Ex-Div Date: 07/29/2014
Low: 48.20 Dividend: 0.240 
Prev. Close: 48.06 Yield: 5.993
Bid: 48.60 Div. Frequency: Monthly
Bid Size: 2,000 Shares Out.: 165,250,150
Ask: 48.75 P/E Ratio: 29.100
Ask Size: 1,600 P/B Ratio: 4.778
Market Cap: 8,046,029,804 Exchange: TSX
Beta: 1.177 VWAP: 46.437808
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 48.69 48.60 48.75 48.25 48.74 48.20 773.95 k 100% 0.63 1.311% 07/23/2014 4:00 PM
TSX 48.69 48.60 48.75 48.25 48.74 48.20 450.10 k 58.16% 0.63 1.311% 07/23/2014 4:00 PM
Alpha 48.69 N/A N/A 48.28 48.73 48.24 37.50 k 4.85% 0.63 1.311% 07/23/2014 3:59 PM
TMX Select 48.69 N/A N/A 48.25 48.71 48.25 16.50 k 2.13% 0.63 1.311% 07/23/2014 3:59 PM
Chi-X 48.65 N/A N/A 48.26 48.74 48.21 124.50 k 16.09% 0.59 1.228% 07/23/2014 3:59 PM
Omega 48.67 N/A 49.41 48.27 48.73 48.26 74.20 k 9.59% 0.59 1.227% 07/23/2014 3:59 PM
Pure 48.65 46.26 49.41 48.31 48.69 48.24 26.25 k 3.39% 0.58 1.207% 07/23/2014 4:00 PM
TriAct 48.66 N/A N/A 48.29 48.73 48.22 16.50 k 2.13% 0.64 1.322% 07/23/2014 3:55 PM
CX2 48.65 N/A N/A 48.39 48.70 48.24 11.00 k 1.42% 0.56 1.165% 07/23/2014 3:59 PM
LYNX 48.67 N/A N/A 48.27 48.69 48.27 17.40 k 2.25% 0.63 1.311% 07/23/2014 3:55 PM

All times are in ET.

News Headlines for Baytex Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 4:00 PM EDT E 48.69 57 0.63 PURE 015 015
07/23/2014 4:00 PM EDT Q 48.69 2,900 0.63 TSX 079 072
07/23/2014 4:00 PM EDT Q 48.69 1,300 0.63 TSX 072 072
07/23/2014 4:00 PM EDT Q 48.69 800 0.63 TSX 039 072
07/23/2014 4:00 PM EDT Q 48.69 800 0.63 TSX 001 072
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 001 072
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 001 101
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 001 013
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 001 013
07/23/2014 4:00 PM EDT Q 48.69 300 0.63 TSX 001 013
07/23/2014 4:00 PM EDT Q 48.69 1,400 0.63 TSX 079 013
07/23/2014 4:00 PM EDT Q 48.69 400 0.63 TSX 079 013
07/23/2014 4:00 PM EDT Q 48.69 200 0.63 TSX 079 013
07/23/2014 4:00 PM EDT Q 48.69 1,200 0.63 TSX 079 013
07/23/2014 4:00 PM EDT Q 48.69 1,900 0.63 TSX 001 013
07/23/2014 4:00 PM EDT Q 48.69 2,800 0.63 TSX 053 013
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 013
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 013
07/23/2014 4:00 PM EDT Q 48.69 200 0.63 TSX 039 013
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 013
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 039
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 039
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 039
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 039
07/23/2014 4:00 PM EDT Q 48.69 100 0.63 TSX 039 039
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.