Find a quote
BAYTEX ENERGY CORP.
2.87 Down -0.02 (-0.70 %)
Delayed : 2025/07/25 11:43:40
- Previous close $2.89
- Opening $2.88
- Today High $2.91
- Today Low $2.84
- Price Bid $2.87
- Price Ask $2.87
- 52 Weeks High $5.18
- 52 Weeks Low $1.91
- Size Bid 1715
- Size Ask 1630
- Volume 1,320,890
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 176,300 |
| 11:40 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 7,500 |
| 11:40 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:39 AM | $2.87 | Down $0.00 | $2.87 | $2.87 | 100 |
| 11:38 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 15,000 |
| 11:37 AM | $2.87 | Up $0.00 | $2.88 | $2.87 | 5,600 |
| 11:36 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 9,400 |
| 11:31 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 25,000 |
| 11:31 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:31 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:31 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:31 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:29 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 2,900 |
| 11:29 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:28 AM | $2.87 | Down $ -0.01 | $2.88 | $2.87 | 9,700 |
| 11:27 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 100 |
| 11:25 AM | $2.88 | Up $0.01 | $2.88 | $2.87 | 17,800 |
| 11:25 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 0 |
| 11:24 AM | $2.87 | Down $0.00 | $2.87 | $2.87 | 100 |
| 11:23 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 6,400 |
| 11:22 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 200 |
| 11:21 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 200 |
| 11:20 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 2,400 |
| 11:17 AM | $2.87 | Down $ -0.01 | $2.88 | $2.87 | 8,800 |
| 11:17 AM | $2.87 | Up $0.00 | $2.88 | $2.87 | 0 |
| 11:17 AM | $2.87 | Up $0.00 | $2.88 | $2.87 | 0 |
| 11:15 AM | $2.88 | Up $0.01 | $2.88 | $2.87 | 8,300 |
| 11:15 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 0 |
| 11:13 AM | $2.87 | Down $ -0.01 | $2.87 | $2.87 | 7,800 |
| 11:13 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:12 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 8,500 |
| 11:11 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 100 |
| 11:10 AM | $2.87 | Down $0.00 | $2.87 | $2.87 | 6,500 |
| 11:08 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 400 |
| 11:08 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 0 |
| 11:06 AM | $2.87 | Down $ -0.01 | $2.87 | $2.87 | 800 |
| 11:06 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:05 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 1,300 |
| 11:04 AM | $2.88 | Up $0.01 | $2.88 | $2.88 | 1,600 |
| 11:02 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 151,300 |
| 11:02 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 11:01 AM | $2.87 | Up $0.01 | $2.87 | $2.86 | 5,700 |
| 11:00 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 600 |
| 10:59 AM | $2.86 | Up $0.00 | $2.87 | $2.86 | 300 |
| 10:57 AM | $2.86 | Down $ -0.01 | $2.86 | $2.86 | 100 |
| 10:57 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 0 |
| 10:55 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 100 |
| 10:55 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 10:53 AM | $2.87 | Up $0.01 | $2.87 | $2.87 | 100 |
| 10:53 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 10:52 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 1,400 |
| 10:50 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 1,700 |
| 10:50 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 0 |
| 10:48 AM | $2.86 | Down $ -0.01 | $2.86 | $2.86 | 2,800 |
| 10:48 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 0 |
| 10:47 AM | $2.87 | Up $0.01 | $2.87 | $2.87 | 200 |
| 10:46 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 24,300 |
| 10:45 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 300 |
| 10:43 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 100 |
| 10:43 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 0 |
| 10:42 AM | $2.86 | Down $0.00 | $2.86 | $2.86 | 100 |
| 10:41 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 900 |
| 10:40 AM | $2.86 | Down $0.00 | $2.86 | $2.86 | 100 |
| 10:39 AM | $2.86 | Up $0.01 | $2.87 | $2.86 | 13,900 |
| 10:37 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 1,000 |
| 10:37 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:36 AM | $2.86 | Up $0.01 | $2.86 | $2.85 | 11,900 |
| 10:35 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 200 |
| 10:34 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 1,300 |
| 10:33 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 200 |
| 10:31 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 1,000 |
| 10:31 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:28 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 100 |
| 10:28 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:28 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:26 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 10,900 |
| 10:26 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:25 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 3,800 |
| 10:23 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 3,300 |
| 10:23 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:22 AM | $2.85 | Down $ -0.01 | $2.85 | $2.85 | 200 |
| 10:21 AM | $2.86 | Up $0.00 | $2.86 | $2.85 | 1,500 |
| 10:20 AM | $2.86 | Up $0.01 | $2.86 | $2.86 | 19,300 |
| 10:18 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 10:18 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:15 AM | $2.85 | Up $0.01 | $2.85 | $2.85 | 7,000 |
| 10:15 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:15 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:14 AM | $2.84 | Down $ -0.01 | $2.85 | $2.84 | 1,200 |
| 10:13 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 3,300 |
| 10:12 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 27,300 |
| 10:10 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 6,400 |
| 10:10 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 10:09 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 9,000 |
| 10:08 AM | $2.85 | Up $0.00 | $2.85 | $2.84 | 3,000 |
| 10:07 AM | $2.85 | Down $ -0.01 | $2.86 | $2.85 | 500 |
| 10:06 AM | $2.86 | Up $0.01 | $2.86 | $2.85 | 4,000 |
| 10:05 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 8,100 |
| 10:04 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 2,800 |
| 10:03 AM | $2.85 | Up $0.01 | $2.85 | $2.84 | 24,200 |
| 10:02 AM | $2.84 | Down $ -0.01 | $2.85 | $2.84 | 54,900 |
| 10:01 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 12,100 |
| 10:00 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 3,300 |
| 09:59 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 100 |
| 09:58 AM | $2.86 | Down $0.00 | $2.86 | $2.86 | 2,300 |
| 09:57 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 1,100 |
| 09:56 AM | $2.86 | Up $0.00 | $2.87 | $2.86 | 8,300 |
| 09:55 AM | $2.86 | Up $0.01 | $2.86 | $2.86 | 3,900 |
| 09:54 AM | $2.85 | Down $ -0.02 | $2.87 | $2.85 | 112,900 |
| 09:52 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 8,500 |
| 09:52 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 0 |
| 09:51 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 600 |
| 09:50 AM | $2.87 | Down $ -0.01 | $2.87 | $2.87 | 16,300 |
| 09:49 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 5,900 |
| 09:48 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 11,800 |
| 09:46 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 500 |
| 09:46 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 0 |
| 09:45 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 5,700 |
| 09:44 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 26,200 |
| 09:43 AM | $2.88 | Down $0.00 | $2.88 | $2.87 | 18,000 |
| 09:41 AM | $2.88 | Down $ -0.02 | $2.89 | $2.88 | 85,500 |
| 09:41 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 0 |
| 09:40 AM | $2.90 | Up $0.00 | $2.90 | $2.89 | 300 |
| 09:39 AM | $2.90 | Up $0.00 | $2.90 | $2.89 | 12,700 |
| 09:38 AM | $2.89 | Up $0.01 | $2.89 | $2.89 | 5,400 |
| 09:36 AM | $2.88 | Down $ -0.01 | $2.89 | $2.88 | 2,900 |
| 09:36 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 0 |
| 09:35 AM | $2.89 | Up $0.00 | $2.89 | $2.89 | 35,200 |
| 09:34 AM | $2.89 | Up $0.00 | $2.89 | $2.89 | 16,800 |
| 09:33 AM | $2.89 | Up $0.00 | $2.89 | $2.89 | 5,200 |
| 09:32 AM | $2.89 | Down $ -0.02 | $2.90 | $2.89 | 92,600 |
| 09:31 AM | $2.91 | Up $0.00 | $2.91 | $2.90 | 1,900 |
| 09:30 AM | $2.91 | Up $0.02 | $2.91 | $2.88 | 89,200 |
| Previous close | $2.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $2.89 | $2.90 | $2.91 | $2.83 | 3,244,600 |
| 23/07/2025 | $2.84 | $2.76 | $2.90 | $2.75 | 5,604,200 |
| 22/07/2025 | $2.71 | $2.66 | $2.72 | $2.65 | 1,855,900 |
| 21/07/2025 | $2.65 | $2.65 | $2.68 | $2.64 | 1,919,100 |
| 18/07/2025 | $2.69 | $2.71 | $2.72 | $2.65 | 2,180,100 |
| 17/07/2025 | $2.63 | $2.63 | $2.65 | $2.61 | 1,546,900 |
| 16/07/2025 | $2.52 | $2.54 | $2.57 | $2.52 | 2,900,200 |
| 15/07/2025 | $2.58 | $2.57 | $2.65 | $2.56 | 4,098,400 |
| 14/07/2025 | $2.59 | $2.57 | $2.61 | $2.56 | 2,724,900 |
| 11/07/2025 | $2.64 | $2.63 | $2.64 | $2.60 | 2,501,400 |
| 10/07/2025 | $2.62 | $2.62 | $2.65 | $2.61 | 1,415,500 |
| 09/07/2025 | $2.63 | $2.69 | $2.69 | $2.63 | 1,478,900 |
| 08/07/2025 | $2.71 | $2.76 | $2.78 | $2.69 | 4,766,700 |
| 07/07/2025 | $2.47 | $2.49 | $2.49 | $2.43 | 2,210,600 |
| 04/07/2025 | $2.51 | $2.50 | $2.52 | $2.50 | 525,200 |
| 03/07/2025 | $2.51 | $2.49 | $2.52 | $2.49 | 1,193,000 |
| 02/07/2025 | $2.55 | $2.53 | $2.58 | $2.53 | 3,035,100 |
| 30/06/2025 | $2.44 | $2.47 | $2.48 | $2.43 | 2,313,300 |
| 27/06/2025 | $2.52 | $2.53 | $2.53 | $2.48 | 2,200,600 |
| 26/06/2025 | $2.51 | $2.51 | $2.53 | $2.48 | 3,539,400 |
| 25/06/2025 | $2.50 | $2.52 | $2.52 | $2.48 | 2,701,600 |
| 24/06/2025 | $2.49 | $2.53 | $2.54 | $2.48 | 3,786,200 |
| 23/06/2025 | $2.58 | $2.83 | $2.85 | $2.57 | 11,585,500 |
| 20/06/2025 | $2.84 | $2.84 | $2.85 | $2.80 | 4,734,700 |
| 19/06/2025 | $2.91 | $2.96 | $2.98 | $2.90 | 3,682,600 |
| 18/06/2025 | $2.85 | $2.88 | $2.90 | $2.84 | 2,392,300 |
| 17/06/2025 | $2.88 | $2.86 | $2.91 | $2.85 | 4,721,300 |
| 16/06/2025 | $2.73 | $2.74 | $2.77 | $2.72 | 3,264,600 |
| 13/06/2025 | $2.83 | $2.84 | $2.85 | $2.78 | 4,983,600 |
| 12/06/2025 | $2.72 | $2.71 | $2.73 | $2.70 | 1,915,300 |
Graphs are not available, please refer to the detailed table