Baytex Energy Corp.

Market: CDN Consolidated | Jun 30, 2015, 9:34 PM EDT

BTE
$ 19.44 Change Up
Change:
0.01 (0.05%)
Volume:
816,777

Day Low 19.22
Day High 19.77


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 19.67
High: 19.77
Bid: 0.00
Bid Size: 0
Beta: 1.876
Prev. Close: 19.43
Low: 19.22
Ask: 0.00
Ask Size: 0
VWAP: 19.446358
Dividend: 0.100 
Div. Frequency: Monthly
Shares Out.: 205,941,656
P/E Ratio: N/A
EPS: -2.31
Yield: 6.176
Ex-Div Date: 06/26/2015
Market Cap: 4,003,505,793
P/B Ratio: 1.293
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.44 N/A N/A 19.67 19.77 19.22 816.77 k 100% 0.01 0.051% 06/30/2015 4:00 PM
TSX 19.43 19.40 19.46 19.67 19.76 19.24 530.82 k 65.67% 0.00 0.00% 06/30/2015 4:00 PM
Alpha 19.45 N/A N/A 19.68 19.76 19.23 77.70 k 9.61% 0.02 0.103% 06/30/2015 3:58 PM
TMX Select 19.43 N/A N/A 19.77 19.77 19.24 26.20 k 3.24% 0.00 0.00% 06/30/2015 3:59 PM
Chi-X 19.44 N/A N/A 19.68 19.72 19.24 111.90 k 13.84% 0.02 0.103% 06/30/2015 4:00 PM
Omega 19.47 N/A N/A 19.77 19.77 19.25 10.70 k 1.32% 0.05 0.257% 06/30/2015 3:55 PM
Pure 19.48 N/A N/A 19.53 19.55 19.30 3,900 0.48% 0.06 0.309% 06/30/2015 3:40 PM
TriAct 17.85 N/A N/A 0.00 0.00 0.00 24.89 k 3.08% 0.00 0.00% 06/30/2015 3:55 PM
CX2 19.43 N/A N/A 19.68 19.77 19.22 20.15 k 2.49% 0.00 0.00% 06/30/2015 3:59 PM
LYNX 19.48 N/A N/A 19.57 19.57 19.31 2,100 0.26% 0.04 0.206% 06/30/2015 2:14 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
06/30/2015 4:00 PM EDT 19.44 100 0.01 CHIX 001 001
06/30/2015 4:00 PM EDT 19.44 100 0.01 CHIX 001 001
06/30/2015 4:00 PM EDT Q 19.43 66 0.00 TSX 080 089
06/30/2015 4:00 PM EDT Q 19.43 93 0.00 TSX 013 089
06/30/2015 4:00 PM EDT Q 19.43 33 0.00 TSX 014 089
06/30/2015 4:00 PM EDT Q 19.43 93 0.00 TSX 053 089
06/30/2015 4:00 PM EDT Q 19.43 60 0.00 TSX 072 089
06/30/2015 4:00 PM EDT Q 19.43 43 0.00 TSX 053 089
06/30/2015 4:00 PM EDT Q 19.43 70 0.00 TSX 014 089
06/30/2015 4:00 PM EDT Q 19.43 61 0.00 TSX 013 089
06/30/2015 4:00 PM EDT Q 19.43 19 0.00 TSX 013 089
06/30/2015 4:00 PM EDT Q 19.43 23 0.00 TSX 089 015
06/30/2015 4:00 PM EDT Q 19.43 54 0.00 TSX 089 053
06/30/2015 4:00 PM EDT Q 19.43 67 0.00 TSX 089 001
06/30/2015 4:00 PM EDT Q 19.43 92 0.00 TSX 089 085
06/30/2015 4:00 PM EDT Q 19.43 29 0.00 TSX 089 072
06/30/2015 4:00 PM EDT Q 19.43 2 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 95 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 5 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 46 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 25 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 93 0.00 TSX 089 014
06/30/2015 4:00 PM EDT Q 19.43 76 0.00 TSX 089 072
06/30/2015 4:00 PM EDT Q 19.43 76 0.00 TSX 089 065
06/30/2015 4:00 PM EDT Q 19.43 100 0.00 TSX 039 089
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 Terms of Use.