BAYTEX ENERGY CORP. - Price History
Monthly price history for BTE.TO (BAYTEX ENERGY CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$4.72 | CA$4.72 |
| April 2024 | CA$5.10 | CA$5.10 |
| March 2024 | CA$4.89 | CA$4.89 |
| February 2024 | CA$4.31 | CA$4.33 |
| January 2024 | CA$4.25 | CA$4.27 |
| December 2023 | CA$4.36 | CA$4.38 |
| November 2023 | CA$5.18 | CA$5.23 |
| October 2023 | CA$5.94 | CA$6 |
| September 2023 | CA$5.93 | CA$5.99 |
| August 2023 | CA$5.42 | CA$5.50 |
| July 2023 | CA$5.24 | CA$5.32 |
| June 2023 | CA$4.26 | CA$4.32 |
| May 2023 | CA$4.22 | CA$4.28 |
| April 2023 | CA$5.03 | CA$5.10 |
| March 2023 | CA$5 | CA$5.07 |
| February 2023 | CA$5.19 | CA$5.26 |
| January 2023 | CA$6.07 | CA$6.16 |
| December 2022 | CA$5.99 | CA$6.08 |
| November 2022 | CA$6.77 | CA$6.87 |
| October 2022 | CA$7.30 | CA$7.40 |
| September 2022 | CA$5.77 | CA$5.85 |
| August 2022 | CA$6.71 | CA$6.81 |
| July 2022 | CA$6.78 | CA$6.88 |
| June 2022 | CA$6.16 | CA$6.25 |
| May 2022 | CA$6.87 | CA$6.97 |
| April 2022 | CA$6.48 | CA$6.57 |
| March 2022 | CA$5.37 | CA$5.45 |
| February 2022 | CA$5.71 | CA$5.79 |
| January 2022 | CA$4.65 | CA$4.72 |
| December 2021 | CA$3.82 | CA$3.87 |
| November 2021 | CA$3.63 | CA$3.68 |
| October 2021 | CA$4.09 | CA$4.15 |
| September 2021 | CA$3.40 | CA$3.45 |
| August 2021 | CA$2.15 | CA$2.18 |
| July 2021 | CA$2.10 | CA$2.13 |
| June 2021 | CA$2.36 | CA$2.39 |
| May 2021 | CA$1.97 | CA$2 |
| April 2021 | CA$1.44 | CA$1.46 |
| March 2021 | CA$1.29 | CA$1.31 |
| February 2021 | CA$1.21 | CA$1.23 |
| January 2021 | CA$0.75 | CA$0.76 |
| December 2020 | CA$0.68 | CA$0.69 |
| November 2020 | CA$0.65 | CA$0.66 |
| October 2020 | CA$0.39 | CA$0.40 |
| September 2020 | CA$0.45 | CA$0.46 |
| August 2020 | CA$0.66 | CA$0.67 |
| July 2020 | CA$0.61 | CA$0.62 |
| June 2020 | CA$0.68 | CA$0.69 |
| May 2020 | CA$0.41 | CA$0.42 |
| April 2020 | CA$0.44 | CA$0.44 |
| March 2020 | CA$0.33 | CA$0.34 |
| February 2020 | CA$1.22 | CA$1.24 |
| January 2020 | CA$1.42 | CA$1.44 |
| December 2019 | CA$1.84 | CA$1.87 |
| November 2019 | CA$1.42 | CA$1.44 |
| October 2019 | CA$1.45 | CA$1.47 |
| September 2019 | CA$1.93 | CA$1.96 |
| August 2019 | CA$1.70 | CA$1.72 |
| July 2019 | CA$1.98 | CA$2.01 |
| June 2019 | CA$2 | CA$2.03 |
| May 2019 | CA$2.06 | CA$2.09 |
| April 2019 | CA$2.68 | CA$2.72 |
| March 2019 | CA$2.24 | CA$2.27 |
| February 2019 | CA$2.33 | CA$2.36 |
| January 2019 | CA$2.18 | CA$2.21 |
| December 2018 | CA$2.38 | CA$2.41 |
| November 2018 | CA$2.42 | CA$2.46 |
| October 2018 | CA$2.65 | CA$2.69 |
| September 2018 | CA$3.70 | CA$3.75 |
| August 2018 | CA$3.86 | CA$3.91 |
| July 2018 | CA$3.98 | CA$4.04 |
| June 2018 | CA$4.31 | CA$4.37 |
| May 2018 | CA$5.37 | CA$5.45 |
| April 2018 | CA$5.67 | CA$5.75 |
| March 2018 | CA$3.48 | CA$3.53 |
| February 2018 | CA$3.22 | CA$3.27 |
| January 2018 | CA$3.70 | CA$3.75 |
| December 2017 | CA$3.72 | CA$3.77 |
| November 2017 | CA$4.27 | CA$4.33 |
| October 2017 | CA$3.50 | CA$3.55 |
| September 2017 | CA$3.71 | CA$3.76 |
| August 2017 | CA$3.12 | CA$3.16 |
| July 2017 | CA$3.45 | CA$3.50 |
| June 2017 | CA$3.11 | CA$3.15 |
| May 2017 | CA$3.87 | CA$3.93 |
| April 2017 | CA$4.07 | CA$4.13 |
| March 2017 | CA$4.48 | CA$4.54 |
| February 2017 | CA$4.76 | CA$4.83 |
| January 2017 | CA$5.12 | CA$5.19 |
| December 2016 | CA$6.47 | CA$6.56 |
| November 2016 | CA$5.68 | CA$5.76 |
| October 2016 | CA$5.09 | CA$5.16 |
| September 2016 | CA$5.49 | CA$5.57 |
| August 2016 | CA$5.84 | CA$5.92 |
| July 2016 | CA$6.04 | CA$6.13 |
| June 2016 | CA$7.39 | CA$7.50 |
| May 2016 | CA$6.30 | CA$6.39 |
| April 2016 | CA$6.33 | CA$6.42 |
| March 2016 | CA$5.06 | CA$5.13 |
| February 2016 | CA$3.05 | CA$3.09 |
| January 2016 | CA$2.92 | CA$2.96 |
| December 2015 | CA$4.42 | CA$4.48 |
| November 2015 | CA$5.47 | CA$5.55 |
| October 2015 | CA$5.24 | CA$5.32 |
| September 2015 | CA$4.21 | CA$4.27 |
| August 2015 | CA$7.50 | CA$7.61 |
| July 2015 | CA$10.97 | CA$11.26 |
| June 2015 | CA$18.80 | CA$19.43 |
| May 2015 | CA$20.37 | CA$21.16 |
| April 2015 | CA$22.58 | CA$23.57 |
| March 2015 | CA$19.11 | CA$20.03 |
| February 2015 | CA$19.37 | CA$20.41 |
| January 2015 | CA$18.63 | CA$19.72 |
| December 2014 | CA$18.16 | CA$19.32 |
| November 2014 | CA$22.62 | CA$24.19 |
| October 2014 | CA$31.96 | CA$34.44 |
| September 2014 | CA$39.02 | CA$42.35 |
| August 2014 | CA$44.55 | CA$48.62 |
| July 2014 | CA$42.61 | CA$46.74 |
| June 2014 | CA$44.67 | CA$49.25 |
| May 2014 | CA$40.88 | CA$45.29 |
| April 2014 | CA$40.98 | CA$45.62 |
| March 2014 | CA$40.69 | CA$45.52 |
| February 2014 | CA$35.91 | CA$40.37 |
| January 2014 | CA$35.97 | CA$40.66 |
| December 2013 | CA$36.64 | CA$41.64 |
| November 2013 | CA$37.35 | CA$42.67 |
| October 2013 | CA$37.90 | CA$43.52 |
| September 2013 | CA$36.83 | CA$42.51 |
| August 2013 | CA$35.90 | CA$41.65 |
| July 2013 | CA$35.75 | CA$41.70 |
| June 2013 | CA$32.32 | CA$37.90 |
| May 2013 | CA$33.37 | CA$39.36 |
| April 2013 | CA$33.56 | CA$39.81 |
| March 2013 | CA$35.70 | CA$42.57 |
| February 2013 | CA$35.93 | CA$43.07 |
| January 2013 | CA$38.06 | CA$45.86 |
| December 2012 | CA$35.41 | CA$42.87 |
| November 2012 | CA$36.24 | CA$44.10 |
| October 2012 | CA$37.16 | CA$45.45 |
| September 2012 | CA$38.02 | CA$46.72 |
| August 2012 | CA$36.36 | CA$44.90 |
| July 2012 | CA$33.51 | CA$41.58 |
| June 2012 | CA$34.39 | CA$42.89 |
| May 2012 | CA$36.12 | CA$45.29 |
| April 2012 | CA$41.44 | CA$52.21 |
| March 2012 | CA$40.93 | CA$51.79 |
| February 2012 | CA$45.04 | CA$57.22 |
| January 2012 | CA$45.19 | CA$57.64 |
| December 2011 | CA$44.50 | CA$56.97 |
| November 2011 | CA$40.85 | CA$52.50 |
| October 2011 | CA$40.83 | CA$52.69 |
| September 2011 | CA$33.82 | CA$43.81 |
| August 2011 | CA$38.74 | CA$50.40 |
| July 2011 | CA$40.82 | CA$53.33 |
| June 2011 | CA$40.20 | CA$52.72 |
| May 2011 | CA$42.30 | CA$55.70 |
| April 2011 | CA$44.22 | CA$58.43 |
| March 2011 | CA$42.75 | CA$56.69 |
| February 2011 | CA$41.96 | CA$55.85 |
| January 2011 | CA$36.98 | CA$49.39 |
| December 2010 | CA$34.75 | CA$46.61 |
| November 2010 | CA$31.92 | CA$43 |
| October 2010 | CA$28.09 | CA$38 |
| September 2010 | CA$27.42 | CA$37.27 |
| August 2010 | CA$25.59 | CA$34.95 |
| July 2010 | CA$23.67 | CA$32.50 |
| June 2010 | CA$23.04 | CA$31.80 |
| May 2010 | CA$23.56 | CA$32.70 |
| April 2010 | CA$24.54 | CA$34.25 |
| March 2010 | CA$24.48 | CA$34.35 |
| February 2010 | CA$23.79 | CA$33.55 |
| January 2010 | CA$21.51 | CA$30.50 |
| December 2009 | CA$20.82 | CA$29.70 |
| November 2009 | CA$18.94 | CA$27.17 |
| October 2009 | CA$18.39 | CA$26.50 |
| September 2009 | CA$16.30 | CA$23.60 |
| August 2009 | CA$16.37 | CA$23.81 |
| July 2009 | CA$15.05 | CA$22 |
| June 2009 | CA$13.33 | CA$19.59 |
| May 2009 | CA$13.22 | CA$19.55 |
| April 2009 | CA$11.08 | CA$16.50 |
| March 2009 | CA$10.07 | CA$15.10 |
| February 2009 | CA$7.74 | CA$11.69 |
| January 2009 | CA$9.36 | CA$14.30 |
| December 2008 | CA$9.49 | CA$14.65 |
| November 2008 | CA$11.90 | CA$18.60 |
| October 2008 | CA$12.99 | CA$20.60 |
| September 2008 | CA$16.01 | CA$25.73 |
| August 2008 | CA$20.05 | CA$32.50 |
| July 2008 | CA$19.27 | CA$31.49 |
| June 2008 | CA$21.11 | CA$34.79 |
| May 2008 | CA$17.44 | CA$28.95 |
| April 2008 | CA$15.09 | CA$25.23 |
| March 2008 | CA$13.52 | CA$22.78 |
| February 2008 | CA$12.49 | CA$21.23 |
| January 2008 | CA$10.54 | CA$18.07 |
| December 2007 | CA$10.97 | CA$19 |
| November 2007 | CA$10.74 | CA$18.79 |
| October 2007 | CA$11.47 | CA$20.26 |
| September 2007 | CA$11.30 | CA$20.13 |
| August 2007 | CA$10.20 | CA$18.34 |
| July 2007 | CA$11.37 | CA$20.65 |
| June 2007 | CA$11.64 | CA$21.34 |
| May 2007 | CA$11.63 | CA$21.50 |
| April 2007 | CA$11.27 | CA$21 |
| March 2007 | CA$10.81 | CA$20.32 |
| February 2007 | CA$10.90 | CA$20.67 |
| January 2007 | CA$10.51 | CA$20.10 |
| December 2006 | CA$11.54 | CA$22.28 |
| November 2006 | CA$11.89 | CA$23.13 |
| October 2006 | CA$12.44 | CA$24.40 |
| September 2006 | CA$11.82 | CA$23.35 |
| August 2006 | CA$13.43 | CA$26.76 |
| July 2006 | CA$12.38 | CA$24.83 |
| June 2006 | CA$11.98 | CA$24.20 |
| May 2006 | CA$11.79 | CA$24 |
| April 2006 | CA$10.25 | CA$21.02 |
| March 2006 | CA$9.77 | CA$20.21 |
| February 2006 | CA$9.33 | CA$19.47 |
| January 2006 | CA$9.40 | CA$19.79 |
| December 2005 | CA$8.33 | CA$17.70 |
| November 2005 | CA$7.86 | CA$16.85 |
| October 2005 | CA$7.25 | CA$15.67 |
| September 2005 | CA$8.50 | CA$18.55 |
| August 2005 | CA$7.50 | CA$16.49 |
| July 2005 | CA$6.91 | CA$15.35 |
| June 2005 | CA$6.01 | CA$13.48 |
| May 2005 | CA$5.87 | CA$13.31 |
| April 2005 | CA$5.91 | CA$13.55 |
| March 2005 | CA$6.43 | CA$14.91 |
| February 2005 | CA$6.32 | CA$14.80 |
| January 2005 | CA$5.60 | CA$13.26 |
| December 2004 | CA$5.34 | CA$12.77 |
| November 2004 | CA$5.53 | CA$13.40 |
| October 2004 | CA$5.53 | CA$13.55 |
| September 2004 | CA$5.20 | CA$12.88 |
| August 2004 | CA$4.77 | CA$11.95 |
| July 2004 | CA$4.95 | CA$12.55 |
| June 2004 | CA$4.67 | CA$12 |
| May 2004 | CA$4.55 | CA$11.83 |
| April 2004 | CA$4.58 | CA$12.05 |
| March 2004 | CA$4.22 | CA$11.25 |
| February 2004 | CA$3.82 | CA$10.32 |
| January 2004 | CA$3.95 | CA$10.82 |
| December 2003 | CA$3.91 | CA$10.85 |
| November 2003 | CA$3.62 | CA$10.20 |
| October 2003 | CA$3.68 | CA$10.52 |
| September 2003 | CA$3.28 | CA$9.50 |
| August 2003 | CA$4.18 | CA$12.30 |
| July 2003 | CA$4.04 | CA$11.91 |
| June 2003 | CA$3.85 | CA$11.35 |
| May 2003 | CA$3.75 | CA$11.05 |
| April 2003 | CA$3.48 | CA$10.25 |
| March 2003 | CA$3.21 | CA$9.45 |
| February 2003 | CA$3.28 | CA$9.65 |
| January 2003 | CA$3 | CA$8.85 |
| December 2002 | CA$2.88 | CA$8.48 |
| November 2002 | CA$2.50 | CA$7.37 |
| October 2002 | CA$2.63 | CA$7.75 |
| September 2002 | CA$2.58 | CA$7.59 |
| August 2002 | CA$2.38 | CA$7 |
| July 2002 | CA$2.31 | CA$6.80 |
| June 2002 | CA$2.44 | CA$7.20 |
| May 2002 | CA$2.28 | CA$6.70 |
| April 2002 | CA$2.38 | CA$7.01 |
| March 2002 | CA$2.32 | CA$6.85 |
| February 2002 | CA$1.87 | CA$5.52 |
| January 2002 | CA$1.53 | CA$4.50 |
| December 2001 | CA$1.48 | CA$4.37 |
| November 2001 | CA$1.21 | CA$3.57 |
| October 2001 | CA$1.53 | CA$4.50 |
| September 2001 | CA$1.63 | CA$4.80 |
| August 2001 | CA$2.28 | CA$6.70 |
| July 2001 | CA$3.31 | CA$9.75 |
| June 2001 | CA$3.33 | CA$9.80 |
| May 2001 | CA$3.97 | CA$11.70 |
| April 2001 | CA$4.41 | CA$13 |
| March 2001 | CA$4.12 | CA$12.15 |
| February 2001 | CA$4.16 | CA$12.25 |
| January 2001 | CA$3.84 | CA$11.30 |
| December 2000 | CA$3.40 | CA$10 |
| November 2000 | CA$3.92 | CA$11.55 |
| October 2000 | CA$3.90 | CA$11.50 |
| September 2000 | CA$4.94 | CA$14.55 |
| August 2000 | CA$4.99 | CA$14.70 |
| July 2000 | CA$4.14 | CA$12.20 |
| June 2000 | CA$4.75 | CA$14 |
| May 2000 | CA$4.65 | CA$13.70 |
| April 2000 | CA$4.07 | CA$12 |
| March 2000 | CA$3.97 | CA$11.70 |
| February 2000 | CA$3.22 | CA$9.50 |
| January 2000 | CA$3.56 | CA$10.50 |
| December 1999 | CA$2.99 | CA$8.80 |
| November 1999 | CA$2.88 | CA$8.50 |
| October 1999 | CA$3.14 | CA$9.25 |
| September 1999 | CA$3.33 | CA$9.80 |
| August 1999 | CA$3.41 | CA$10.05 |
| July 1999 | CA$3.17 | CA$9.35 |
| June 1999 | CA$2.82 | CA$8.30 |
| May 1999 | CA$2.58 | CA$7.60 |
| April 1999 | CA$2.38 | CA$7 |
| March 1999 | CA$1.60 | CA$4.70 |
| February 1999 | CA$0.98 | CA$2.90 |
| January 1999 | CA$1.17 | CA$3.45 |
| December 1998 | CA$1.32 | CA$3.90 |
| November 1998 | CA$1.65 | CA$4.85 |
| October 1998 | CA$1.76 | CA$5.20 |
| September 1998 | CA$1.76 | CA$5.20 |
| August 1998 | CA$1.60 | CA$4.70 |
| July 1998 | CA$2.14 | CA$6.30 |
| June 1998 | CA$2.92 | CA$8.60 |
| May 1998 | CA$4.34 | CA$12.80 |
| April 1998 | CA$5.74 | CA$16.90 |
| March 1998 | CA$4.87 | CA$14.35 |
| February 1998 | CA$4.75 | CA$14 |
| January 1998 | CA$5.14 | CA$15.15 |
| December 1997 | CA$5.09 | CA$15 |
| November 1997 | CA$5.42 | CA$15.95 |
| October 1997 | CA$6.45 | CA$19 |
| September 1997 | CA$7.38 | CA$21.75 |
| August 1997 | CA$6.31 | CA$18.60 |
| July 1997 | CA$5.80 | CA$17.10 |
| June 1997 | CA$5.33 | CA$15.70 |
| May 1997 | CA$5.43 | CA$16 |
| April 1997 | CA$4.41 | CA$13 |
| March 1997 | CA$4.48 | CA$13.20 |
| February 1997 | CA$4.72 | CA$13.90 |
| January 1997 | CA$5.26 | CA$15.50 |
| December 1996 | CA$4.46 | CA$13.15 |
| November 1996 | CA$4.28 | CA$12.60 |
| October 1996 | CA$4.18 | CA$12.30 |
| September 1996 | CA$3.67 | CA$10.80 |
| August 1996 | CA$3.55 | CA$10.45 |
| July 1996 | CA$3.36 | CA$9.90 |
| June 1996 | CA$2.87 | CA$8.45 |
| May 1996 | CA$2.63 | CA$7.75 |
| April 1996 | CA$2.63 | CA$7.75 |
| March 1996 | CA$2.84 | CA$8.38 |
| February 1996 | CA$2.63 | CA$7.75 |
| January 1996 | CA$2.59 | CA$7.62 |
| December 1995 | CA$1.49 | CA$4.40 |
| November 1995 | CA$1.26 | CA$3.70 |
| October 1995 | CA$1.02 | CA$3 |
| September 1995 | CA$1.07 | CA$3.15 |
| August 1995 | CA$1.07 | CA$3.15 |
| July 1995 | CA$1.07 | CA$3.15 |
| June 1995 | CA$1.05 | CA$3.10 |
| May 1995 | CA$1.07 | CA$3.15 |
| April 1995 | CA$1.05 | CA$3.10 |
| March 1995 | CA$0.90 | CA$2.65 |
| February 1995 | CA$0.82 | CA$2.40 |
| January 1995 | CA$0.93 | CA$2.75 |
| December 1994 | CA$1.15 | CA$3.40 |
BTE.TO
Price: CA$4.72
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: -27.27%
Payout Ratio Range:
Dividend Per Share: 0.09 CAD
Earnings Per Share: -0.33 CAD
P/E Ratio: 3.43
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 3.9 billion
Average Dividend Frequency: 11
Years Paying Dividends: 2