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