Toronto - Delayed Quote CAD
Baytex Energy Corp. (BTE.TO)
2.2700
+0.0300
+(1.34%)
At close: 4:00:01 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 2.2000 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 4,997,981 |
| May 22, 2025 | 2.2600 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 3,486,200 |
| May 21, 2025 | 2.2900 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 4,285,200 |
| May 20, 2025 | 2.3600 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 5,224,300 |
| May 16, 2025 | 2.3900 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 6,270,900 |
| May 15, 2025 | 2.4400 | 2.4700 | 2.2900 | 2.3300 | 2.3300 | 9,234,300 |
| May 14, 2025 | 2.6500 | 2.6500 | 2.5300 | 2.5400 | 2.5400 | 6,888,000 |
| May 13, 2025 | 2.5300 | 2.7000 | 2.4500 | 2.6900 | 2.6900 | 7,789,800 |
| May 12, 2025 | 2.4200 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 8,938,300 |
| May 9, 2025 | 2.2500 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 4,626,000 |
| May 8, 2025 | 2.1000 | 2.2300 | 2.0800 | 2.2100 | 2.2100 | 6,310,900 |
| May 7, 2025 | 2.1200 | 2.1200 | 2.0100 | 2.0700 | 2.0700 | 4,927,800 |
| May 6, 2025 | 2.1900 | 2.1900 | 2.0000 | 2.0900 | 2.0900 | 11,574,800 |
| May 5, 2025 | 2.2000 | 2.2500 | 2.1100 | 2.1200 | 2.1200 | 5,496,400 |
| May 2, 2025 | 2.2600 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 4,764,900 |
| May 1, 2025 | 2.1100 | 2.2900 | 2.1100 | 2.2600 | 2.2600 | 5,297,100 |
| Apr 30, 2025 | 2.1600 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 5,620,900 |
| Apr 29, 2025 | 2.2600 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 3,476,400 |
| Apr 28, 2025 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 4,074,100 |
| Apr 25, 2025 | 2.2600 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 5,317,600 |
| Apr 24, 2025 | 2.2800 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 3,534,900 |
| Apr 23, 2025 | 2.3900 | 2.4100 | 2.2500 | 2.2800 | 2.2800 | 7,479,900 |
| Apr 22, 2025 | 2.3500 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 2,918,900 |
| Apr 21, 2025 | 2.3800 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 2,450,500 |
| Apr 17, 2025 | 2.3600 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 4,536,700 |
| Apr 16, 2025 | 2.2200 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 6,093,500 |
| Apr 15, 2025 | 2.2600 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 3,857,400 |
| Apr 14, 2025 | 2.3400 | 2.3500 | 2.2000 | 2.2600 | 2.2600 | 6,035,600 |
| Apr 11, 2025 | 2.2200 | 2.2900 | 2.1500 | 2.2600 | 2.2600 | 7,056,900 |
| Apr 10, 2025 | 2.4000 | 2.4000 | 2.1600 | 2.2100 | 2.2100 | 10,479,800 |
| Apr 9, 2025 | 1.9100 | 2.5800 | 1.9100 | 2.5400 | 2.5400 | 14,022,300 |
| Apr 8, 2025 | 2.5400 | 2.5400 | 2.0600 | 2.0800 | 2.0800 | 9,205,000 |
| Apr 7, 2025 | 2.1200 | 2.4400 | 2.1200 | 2.3300 | 2.3300 | 9,499,100 |
| Apr 4, 2025 | 2.5500 | 2.6300 | 2.2500 | 2.3200 | 2.3200 | 14,144,600 |
| Apr 3, 2025 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 8,675,100 |
| Apr 2, 2025 | 3.1600 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 1,548,200 |
| Apr 1, 2025 | 3.1800 | 3.1900 | 3.1000 | 3.1800 | 3.1800 | 3,313,700 |
| Mar 31, 2025 | 3.0500 | 3.2000 | 3.0500 | 3.1900 | 3.1900 | 2,487,600 |
| Mar 28, 2025 | 3.1900 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 2,726,500 |
| Mar 27, 2025 | 3.2000 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 2,850,000 |
| Mar 26, 2025 | 3.3000 | 3.3600 | 3.2100 | 3.2300 | 3.2300 | 3,826,100 |
| Mar 25, 2025 | 3.2100 | 3.2900 | 3.2100 | 3.2800 | 3.2800 | 3,263,400 |
| Mar 24, 2025 | 3.1500 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 3,458,800 |
| Mar 21, 2025 | 3.1300 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 4,957,300 |
| Mar 20, 2025 | 3.1400 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 2,808,700 |
| Mar 19, 2025 | 3.0100 | 3.1700 | 3.0100 | 3.1600 | 3.1600 | 5,054,900 |
| Mar 18, 2025 | 3.0500 | 3.0600 | 2.9500 | 3.0300 | 3.0300 | 4,228,700 |
| Mar 17, 2025 | 3.1200 | 3.1800 | 3.0400 | 3.0500 | 3.0500 | 4,092,000 |
| Mar 14, 2025 | 0.023 Dividend | |||||
| Mar 14, 2025 | 3.0100 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 3,814,300 |
| Mar 13, 2025 | 3.0900 | 3.1100 | 2.9600 | 2.9800 | 2.9570 | 5,166,400 |
| Mar 12, 2025 | 3.0000 | 3.0900 | 2.9400 | 3.0800 | 3.0562 | 5,260,300 |
| Mar 11, 2025 | 2.8500 | 2.9300 | 2.8300 | 2.9300 | 2.9074 | 4,443,900 |
| Mar 10, 2025 | 2.9000 | 2.9300 | 2.7800 | 2.8400 | 2.8181 | 9,535,400 |
| Mar 7, 2025 | 2.8700 | 2.9700 | 2.8500 | 2.9200 | 2.8975 | 5,405,500 |
| Mar 6, 2025 | 2.8500 | 2.8700 | 2.7500 | 2.8200 | 2.7982 | 6,643,300 |
| Mar 5, 2025 | 2.9000 | 2.9200 | 2.7400 | 2.8500 | 2.8280 | 9,701,800 |
| Mar 4, 2025 | 2.8500 | 3.0500 | 2.8300 | 2.9900 | 2.9669 | 6,993,800 |
| Mar 3, 2025 | 3.2800 | 3.3100 | 2.9100 | 3.0000 | 2.9768 | 9,994,700 |
| Feb 28, 2025 | 3.2200 | 3.3000 | 3.1600 | 3.2800 | 3.2547 | 4,282,500 |
| Feb 27, 2025 | 3.2100 | 3.3000 | 3.2000 | 3.2800 | 3.2547 | 4,166,400 |
| Feb 26, 2025 | 3.1800 | 3.2200 | 3.1400 | 3.1800 | 3.1555 | 3,397,000 |
| Feb 25, 2025 | 3.3400 | 3.3500 | 3.1800 | 3.1800 | 3.1555 | 5,649,700 |
| Feb 24, 2025 | 3.4400 | 3.4600 | 3.3700 | 3.3800 | 3.3539 | 5,084,000 |
| Feb 21, 2025 | 3.6100 | 3.6200 | 3.4200 | 3.4500 | 3.4234 | 4,200,700 |
| Feb 20, 2025 | 3.6200 | 3.6500 | 3.5600 | 3.6400 | 3.6119 | 2,381,200 |
| Feb 19, 2025 | 3.6000 | 3.6800 | 3.5800 | 3.6200 | 3.5921 | 2,312,500 |
| Feb 18, 2025 | 3.5200 | 3.6000 | 3.4700 | 3.5800 | 3.5524 | 3,121,900 |
| Feb 14, 2025 | 3.5100 | 3.5600 | 3.4500 | 3.4900 | 3.4631 | 3,345,500 |
| Feb 13, 2025 | 3.5000 | 3.5400 | 3.4800 | 3.5100 | 3.4829 | 2,802,700 |
| Feb 12, 2025 | 3.6500 | 3.6900 | 3.5100 | 3.5300 | 3.5028 | 4,099,900 |
| Feb 11, 2025 | 3.7000 | 3.7500 | 3.6600 | 3.6900 | 3.6615 | 3,060,300 |
| Feb 10, 2025 | 3.5200 | 3.6800 | 3.5000 | 3.6700 | 3.6417 | 6,849,200 |
| Feb 7, 2025 | 3.4200 | 3.5200 | 3.4000 | 3.4800 | 3.4531 | 3,452,100 |
| Feb 6, 2025 | 3.5200 | 3.5400 | 3.3600 | 3.4000 | 3.3738 | 2,712,700 |
| Feb 5, 2025 | 3.5400 | 3.5500 | 3.4700 | 3.5000 | 3.4730 | 2,379,000 |
| Feb 4, 2025 | 3.4200 | 3.5400 | 3.3600 | 3.5400 | 3.5127 | 3,452,200 |
| Feb 3, 2025 | 3.2500 | 3.4800 | 3.2500 | 3.4000 | 3.3738 | 3,918,000 |
| Jan 31, 2025 | 3.6300 | 3.6400 | 3.4900 | 3.4900 | 3.4631 | 3,491,300 |
| Jan 30, 2025 | 3.6100 | 3.6500 | 3.5700 | 3.6300 | 3.6020 | 3,477,500 |
| Jan 29, 2025 | 3.4900 | 3.6200 | 3.4900 | 3.5900 | 3.5623 | 4,104,000 |
| Jan 28, 2025 | 3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.4928 | 2,885,000 |
| Jan 27, 2025 | 3.5900 | 3.6400 | 3.5000 | 3.5500 | 3.5226 | 4,138,300 |
| Jan 24, 2025 | 3.6700 | 3.7000 | 3.6000 | 3.6500 | 3.6218 | 2,897,900 |
| Jan 23, 2025 | 3.7500 | 3.8500 | 3.6600 | 3.6800 | 3.6516 | 3,434,300 |
| Jan 22, 2025 | 3.7500 | 3.8200 | 3.7200 | 3.7500 | 3.7211 | 4,288,200 |
| Jan 21, 2025 | 3.8100 | 3.8300 | 3.6900 | 3.7500 | 3.7211 | 4,440,800 |
| Jan 20, 2025 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.8699 | 2,877,000 |
| Jan 17, 2025 | 3.8000 | 3.8500 | 3.7800 | 3.8200 | 3.7905 | 2,627,600 |
| Jan 16, 2025 | 3.8900 | 3.9800 | 3.8100 | 3.8100 | 3.7806 | 3,673,200 |
| Jan 15, 2025 | 3.9000 | 3.9600 | 3.8600 | 3.9300 | 3.8997 | 3,359,700 |
| Jan 14, 2025 | 3.8400 | 3.9400 | 3.8300 | 3.8600 | 3.8302 | 3,516,200 |
| Jan 13, 2025 | 3.9900 | 4.0600 | 3.8900 | 3.9000 | 3.8699 | 8,081,600 |
| Jan 10, 2025 | 3.9200 | 4.0000 | 3.8700 | 3.9200 | 3.8897 | 8,981,000 |
| Jan 9, 2025 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.8104 | 1,309,700 |
| Jan 8, 2025 | 3.8500 | 3.8600 | 3.7900 | 3.8500 | 3.8203 | 3,543,600 |
| Jan 7, 2025 | 3.8200 | 3.8800 | 3.8000 | 3.8400 | 3.8104 | 4,648,800 |
| Jan 6, 2025 | 3.8400 | 3.9100 | 3.7600 | 3.7900 | 3.7607 | 5,772,800 |
| Jan 3, 2025 | 3.8200 | 3.8800 | 3.7700 | 3.8100 | 3.7806 | 3,513,800 |
| Jan 2, 2025 | 3.7900 | 3.8700 | 3.7700 | 3.8100 | 3.7806 | 4,984,100 |
| Dec 31, 2024 | 3.5500 | 3.7200 | 3.5400 | 3.7000 | 3.6714 | 3,325,200 |
| Dec 30, 2024 | 3.4900 | 3.5800 | 3.4600 | 3.5200 | 3.4928 | 4,586,700 |
| Dec 27, 2024 | 3.4800 | 3.5300 | 3.4200 | 3.4800 | 3.4531 | 3,598,100 |
| Dec 24, 2024 | 3.4800 | 3.5000 | 3.4100 | 3.4800 | 3.4531 | 1,595,300 |
| Dec 23, 2024 | 3.2900 | 3.4300 | 3.2500 | 3.4200 | 3.3936 | 6,077,000 |
| Dec 20, 2024 | 3.1600 | 3.3100 | 3.1500 | 3.2800 | 3.2547 | 5,422,700 |
| Dec 19, 2024 | 3.2800 | 3.3300 | 3.1900 | 3.2200 | 3.1951 | 4,121,100 |
| Dec 18, 2024 | 3.3900 | 3.4000 | 3.2500 | 3.2700 | 3.2448 | 6,017,100 |
| Dec 17, 2024 | 3.3200 | 3.3800 | 3.2400 | 3.3700 | 3.3440 | 6,708,800 |
| Dec 16, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.3900 | 3.3638 | 6,599,700 |
| Dec 13, 2024 | 0.023 Dividend | |||||
| Dec 13, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5700 | 3.5424 | 2,450,500 |
| Dec 12, 2024 | 3.6600 | 3.6700 | 3.5600 | 3.6000 | 3.5494 | 4,386,500 |
| Dec 11, 2024 | 3.6000 | 3.6800 | 3.5500 | 3.6800 | 3.6283 | 4,690,000 |
| Dec 10, 2024 | 3.6200 | 3.6400 | 3.5600 | 3.5600 | 3.5100 | 5,036,200 |
| Dec 9, 2024 | 3.6800 | 3.7200 | 3.6200 | 3.6200 | 3.5691 | 4,334,000 |
| Dec 6, 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6600 | 3.6085 | 4,413,900 |
| Dec 5, 2024 | 3.7900 | 3.8300 | 3.7400 | 3.7800 | 3.7269 | 4,984,300 |
| Dec 4, 2024 | 4.0000 | 4.0000 | 3.6600 | 3.7700 | 3.7170 | 15,323,500 |
| Dec 3, 2024 | 3.9900 | 4.0200 | 3.9300 | 3.9800 | 3.9241 | 4,578,200 |
| Dec 2, 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9700 | 3.9142 | 3,046,300 |
| Nov 29, 2024 | 4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.9241 | 3,107,600 |
| Nov 28, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 3.9438 | 1,398,300 |
| Nov 27, 2024 | 3.9700 | 4.0700 | 3.9500 | 3.9800 | 3.9241 | 4,136,700 |
| Nov 26, 2024 | 4.0500 | 4.0600 | 3.9400 | 3.9700 | 3.9142 | 5,597,900 |
| Nov 25, 2024 | 4.2000 | 4.2500 | 4.0300 | 4.0600 | 4.0029 | 5,809,500 |
| Nov 22, 2024 | 4.2200 | 4.2500 | 4.1700 | 4.2200 | 4.1607 | 3,229,200 |
| Nov 21, 2024 | 4.2600 | 4.3100 | 4.2100 | 4.2200 | 4.1607 | 4,019,700 |
| Nov 20, 2024 | 4.1700 | 4.2400 | 4.1600 | 4.2000 | 4.1410 | 3,218,700 |
| Nov 19, 2024 | 4.1600 | 4.2300 | 4.1300 | 4.1300 | 4.0719 | 2,033,400 |
| Nov 18, 2024 | 4.1400 | 4.2500 | 4.1400 | 4.2000 | 4.1410 | 2,882,300 |
| Nov 15, 2024 | 4.1600 | 4.2300 | 4.1200 | 4.1400 | 4.0818 | 3,657,900 |
| Nov 14, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.1410 | 5,202,900 |
| Nov 13, 2024 | 4.0400 | 4.0800 | 3.9300 | 4.0300 | 3.9733 | 4,526,300 |
| Nov 12, 2024 | 4.0700 | 4.1200 | 4.0100 | 4.0500 | 3.9931 | 3,338,900 |
| Nov 11, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0700 | 4.0128 | 2,827,100 |
| Nov 8, 2024 | 4.2600 | 4.2900 | 4.1100 | 4.1500 | 4.0917 | 4,097,800 |
| Nov 7, 2024 | 4.3600 | 4.4000 | 4.3000 | 4.3100 | 4.2494 | 3,668,800 |
| Nov 6, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4000 | 4.3381 | 6,917,700 |
| Nov 5, 2024 | 4.2900 | 4.3600 | 4.2500 | 4.3000 | 4.2396 | 4,341,700 |
| Nov 4, 2024 | 4.1600 | 4.3100 | 4.1400 | 4.2700 | 4.2100 | 8,463,000 |
| Nov 1, 2024 | 4.0800 | 4.2400 | 4.0300 | 4.0900 | 4.0325 | 8,562,600 |
| Oct 31, 2024 | 3.9800 | 4.0200 | 3.8600 | 3.9300 | 3.8748 | 5,630,800 |
| Oct 30, 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9800 | 3.9241 | 2,874,200 |
| Oct 29, 2024 | 3.9600 | 3.9900 | 3.9000 | 3.9300 | 3.8748 | 4,767,000 |
| Oct 28, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9700 | 3.9142 | 5,056,200 |
| Oct 25, 2024 | 4.0600 | 4.1300 | 4.0500 | 4.1100 | 4.0522 | 4,363,700 |
| Oct 24, 2024 | 4.0000 | 4.0400 | 3.9300 | 4.0400 | 3.9832 | 3,150,800 |
| Oct 23, 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9700 | 3.9142 | 4,166,000 |
| Oct 22, 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 3.9931 | 3,425,200 |
| Oct 21, 2024 | 4.0800 | 4.1200 | 4.0400 | 4.0600 | 4.0029 | 3,653,000 |
| Oct 18, 2024 | 4.0500 | 4.0600 | 3.9400 | 4.0100 | 3.9536 | 4,793,400 |
| Oct 17, 2024 | 4.0300 | 4.0700 | 4.0000 | 4.0600 | 4.0029 | 4,095,500 |
| Oct 16, 2024 | 4.1600 | 4.1900 | 4.0100 | 4.0100 | 3.9536 | 6,424,800 |
| Oct 15, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1600 | 4.1015 | 6,854,600 |
| Oct 11, 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4400 | 4.3776 | 3,079,200 |
| Oct 10, 2024 | 4.4000 | 4.4600 | 4.3400 | 4.4400 | 4.3776 | 4,355,100 |
| Oct 9, 2024 | 4.3400 | 4.3700 | 4.2800 | 4.3700 | 4.3086 | 4,963,700 |
| Oct 8, 2024 | 4.4500 | 4.4900 | 4.3200 | 4.4000 | 4.3381 | 5,639,800 |
| Oct 7, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.5800 | 4.5156 | 8,113,200 |
| Oct 4, 2024 | 4.4700 | 4.5400 | 4.4400 | 4.4900 | 4.4269 | 6,998,600 |
| Oct 3, 2024 | 4.2600 | 4.4300 | 4.2400 | 4.4200 | 4.3579 | 7,663,500 |
| Oct 2, 2024 | 4.3000 | 4.3500 | 4.1800 | 4.2400 | 4.1804 | 4,792,500 |
| Oct 1, 2024 | 3.9900 | 4.2500 | 3.9600 | 4.2200 | 4.1607 | 7,676,200 |
| Sep 30, 2024 | 3.9700 | 4.0800 | 3.9500 | 4.0400 | 3.9832 | 4,234,800 |
| Sep 27, 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9700 | 3.9142 | 6,625,600 |
| Sep 26, 2024 | 3.9600 | 3.9800 | 3.8500 | 3.8600 | 3.8057 | 11,321,400 |
| Sep 25, 2024 | 4.2200 | 4.2500 | 4.0600 | 4.0800 | 4.0226 | 6,155,900 |
| Sep 24, 2024 | 4.3100 | 4.3500 | 4.2300 | 4.2500 | 4.1903 | 4,322,300 |
| Sep 23, 2024 | 4.2600 | 4.3700 | 4.2000 | 4.2100 | 4.1508 | 3,995,900 |
| Sep 20, 2024 | 4.2400 | 4.2900 | 4.1700 | 4.2700 | 4.2100 | 6,135,900 |
| Sep 19, 2024 | 4.3100 | 4.3500 | 4.2500 | 4.2600 | 4.2001 | 3,172,500 |
| Sep 18, 2024 | 4.2200 | 4.3100 | 4.1900 | 4.2300 | 4.1705 | 4,546,500 |
| Sep 17, 2024 | 4.1900 | 4.2800 | 4.1700 | 4.2600 | 4.2001 | 4,219,000 |
| Sep 16, 2024 | 0.023 Dividend | |||||
| Sep 16, 2024 | 4.2000 | 4.2100 | 4.1200 | 4.1900 | 4.1311 | 3,717,600 |
| Sep 13, 2024 | 4.2100 | 4.2400 | 4.1100 | 4.1400 | 4.0591 | 6,152,000 |
| Sep 12, 2024 | 4.1000 | 4.2200 | 4.0800 | 4.1700 | 4.0885 | 5,055,400 |
| Sep 11, 2024 | 4.1000 | 4.1400 | 3.9700 | 4.0800 | 4.0003 | 3,535,900 |
| Sep 10, 2024 | 4.1300 | 4.1600 | 3.9200 | 4.0600 | 3.9807 | 7,059,800 |
| Sep 9, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.1400 | 4.0591 | 3,866,700 |
| Sep 6, 2024 | 4.3300 | 4.3700 | 4.1500 | 4.1800 | 4.0983 | 6,923,500 |
| Sep 5, 2024 | 4.4300 | 4.4700 | 4.3100 | 4.3200 | 4.2356 | 4,303,900 |
| Sep 4, 2024 | 4.4400 | 4.5200 | 4.3700 | 4.3900 | 4.3042 | 4,277,400 |
| Sep 3, 2024 | 4.6900 | 4.6900 | 4.4200 | 4.4500 | 4.3631 | 9,401,700 |
| Aug 30, 2024 | 4.8400 | 4.8700 | 4.7500 | 4.8000 | 4.7062 | 5,397,700 |
| Aug 29, 2024 | 4.9000 | 4.9900 | 4.8600 | 4.9500 | 4.8533 | 4,261,900 |
| Aug 28, 2024 | 4.8100 | 4.8800 | 4.7800 | 4.8400 | 4.7454 | 2,465,000 |
| Aug 27, 2024 | 4.9100 | 4.9500 | 4.8600 | 4.8700 | 4.7749 | 3,298,500 |
| Aug 26, 2024 | 5.0000 | 5.0500 | 4.9600 | 4.9700 | 4.8729 | 2,834,900 |
| Aug 23, 2024 | 4.7900 | 4.9100 | 4.7800 | 4.8900 | 4.7945 | 4,022,100 |
| Aug 22, 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7400 | 4.6474 | 2,444,300 |
| Aug 21, 2024 | 4.7500 | 4.7900 | 4.6800 | 4.7200 | 4.6278 | 3,972,000 |
| Aug 20, 2024 | 4.8600 | 4.8700 | 4.7200 | 4.7400 | 4.6474 | 4,166,900 |
| Aug 19, 2024 | 4.8900 | 5.0300 | 4.8700 | 4.8800 | 4.7847 | 5,205,200 |
| Aug 16, 2024 | 4.8900 | 4.9800 | 4.8600 | 4.9000 | 4.8043 | 4,197,300 |
| Aug 15, 2024 | 4.9300 | 5.0300 | 4.9000 | 4.9700 | 4.8729 | 4,677,000 |
| Aug 14, 2024 | 4.8200 | 4.8900 | 4.7900 | 4.8600 | 4.7651 | 3,887,100 |
| Aug 13, 2024 | 4.7800 | 4.8300 | 4.7300 | 4.7800 | 4.6866 | 5,242,800 |
| Aug 12, 2024 | 4.6300 | 4.8600 | 4.6300 | 4.8200 | 4.7258 | 5,307,600 |
| Aug 9, 2024 | 4.6000 | 4.6300 | 4.5200 | 4.5900 | 4.5003 | 2,449,700 |
| Aug 8, 2024 | 4.4500 | 4.6100 | 4.4500 | 4.5900 | 4.5003 | 5,797,800 |
| Aug 7, 2024 | 4.5500 | 4.5700 | 4.4200 | 4.4500 | 4.3631 | 4,954,900 |
| Aug 6, 2024 | 4.4300 | 4.4800 | 4.3400 | 4.4400 | 4.3533 | 5,091,800 |
| Aug 2, 2024 | 4.8000 | 4.8100 | 4.4100 | 4.4800 | 4.3925 | 10,148,600 |
| Aug 1, 2024 | 5.1600 | 5.1600 | 4.8200 | 4.8700 | 4.7749 | 6,258,900 |
| Jul 31, 2024 | 5.0000 | 5.1800 | 5.0000 | 5.1300 | 5.0298 | 7,605,600 |
| Jul 30, 2024 | 4.7800 | 4.9700 | 4.7700 | 4.8700 | 4.7749 | 6,670,000 |
| Jul 29, 2024 | 4.7800 | 4.9700 | 4.7800 | 4.8300 | 4.7356 | 5,158,800 |
| Jul 26, 2024 | 4.9000 | 4.9200 | 4.6100 | 4.7500 | 4.6572 | 13,234,000 |
| Jul 25, 2024 | 4.9500 | 5.0600 | 4.8200 | 5.0600 | 4.9612 | 4,798,800 |
| Jul 24, 2024 | 5.0200 | 5.0900 | 4.9500 | 4.9500 | 4.8533 | 3,864,900 |
| Jul 23, 2024 | 5.0600 | 5.0800 | 4.9200 | 4.9800 | 4.8827 | 5,193,700 |
| Jul 22, 2024 | 5.0800 | 5.1400 | 4.9800 | 5.1100 | 5.0102 | 3,272,700 |
| Jul 19, 2024 | 5.0100 | 5.1400 | 4.9300 | 5.0800 | 4.9808 | 4,579,600 |
| Jul 18, 2024 | 5.0900 | 5.1500 | 5.0100 | 5.0400 | 4.9415 | 3,577,200 |
| Jul 17, 2024 | 5.1900 | 5.2400 | 5.0600 | 5.0800 | 4.9808 | 4,868,800 |
| Jul 16, 2024 | 5.1500 | 5.2100 | 5.1100 | 5.1500 | 5.0494 | 4,891,700 |
| Jul 15, 2024 | 5.1000 | 5.2500 | 5.0400 | 5.2000 | 5.0984 | 5,242,600 |
| Jul 12, 2024 | 5.1500 | 5.1700 | 5.0200 | 5.0700 | 4.9710 | 5,550,000 |
| Jul 11, 2024 | 4.9700 | 5.1400 | 4.9200 | 5.0800 | 4.9808 | 5,226,200 |
| Jul 10, 2024 | 4.7900 | 4.9800 | 4.7900 | 4.9400 | 4.8435 | 4,867,600 |
| Jul 9, 2024 | 4.8300 | 4.9200 | 4.7800 | 4.7800 | 4.6866 | 2,397,700 |
| Jul 8, 2024 | 4.8000 | 4.8600 | 4.7600 | 4.8500 | 4.7553 | 2,095,900 |
| Jul 5, 2024 | 4.9200 | 4.9700 | 4.7900 | 4.8200 | 4.7258 | 5,799,600 |
| Jul 4, 2024 | 4.9200 | 4.9400 | 4.8900 | 4.9200 | 4.8239 | 1,099,500 |
| Jul 3, 2024 | 4.8800 | 4.9500 | 4.8700 | 4.9100 | 4.8141 | 2,643,300 |
| Jul 2, 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8600 | 4.7651 | 4,193,700 |
| Jun 28, 2024 | 4.7800 | 4.8200 | 4.7100 | 4.7400 | 4.6474 | 2,319,700 |
| Jun 27, 2024 | 4.7000 | 4.7600 | 4.6800 | 4.7400 | 4.6474 | 5,332,900 |
| Jun 26, 2024 | 4.6800 | 4.7200 | 4.5800 | 4.6300 | 4.5396 | 2,375,000 |
| Jun 25, 2024 | 4.6700 | 4.7500 | 4.6500 | 4.6800 | 4.5886 | 4,872,100 |
| Jun 24, 2024 | 4.4800 | 4.7200 | 4.4800 | 4.6900 | 4.5984 | 5,057,000 |
| Jun 21, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4700 | 4.3827 | 6,012,700 |
| Jun 20, 2024 | 4.5400 | 4.6000 | 4.5100 | 4.5400 | 4.4513 | 2,610,000 |
| Jun 19, 2024 | 4.5000 | 4.5500 | 4.4700 | 4.5200 | 4.4317 | 997,400 |
| Jun 18, 2024 | 4.4500 | 4.6200 | 4.4500 | 4.5200 | 4.4317 | 5,423,700 |
| Jun 17, 2024 | 4.3700 | 4.4500 | 4.2900 | 4.4400 | 4.3533 | 3,440,400 |
| Jun 14, 2024 | 0.023 Dividend | |||||
| Jun 14, 2024 | 4.4600 | 4.4800 | 4.3200 | 4.3800 | 4.2944 | 3,491,500 |
| Jun 13, 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4800 | 4.3699 | 3,747,500 |
| Jun 12, 2024 | 4.7300 | 4.7700 | 4.6000 | 4.6200 | 4.5065 | 6,400,300 |
| Jun 11, 2024 | 4.6800 | 4.7100 | 4.6000 | 4.6400 | 4.5260 | 2,710,200 |
| Jun 10, 2024 | 4.6100 | 4.7500 | 4.5900 | 4.7300 | 4.6138 | 3,871,900 |
| Jun 7, 2024 | 4.6500 | 4.6800 | 4.5800 | 4.5900 | 4.4772 | 1,948,600 |
| Jun 6, 2024 | 4.6100 | 4.6800 | 4.6000 | 4.6600 | 4.5455 | 5,881,600 |
| Jun 5, 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5900 | 4.4772 | 4,027,300 |
| Jun 4, 2024 | 4.6000 | 4.6100 | 4.4700 | 4.5500 | 4.4382 | 6,563,600 |
| Jun 3, 2024 | 5.0100 | 5.0100 | 4.5800 | 4.6800 | 4.5650 | 10,178,800 |
| May 31, 2024 | 4.9900 | 5.0500 | 4.9500 | 5.0100 | 4.8869 | 4,587,600 |
| May 30, 2024 | 4.9000 | 5.0300 | 4.8900 | 4.9600 | 4.8381 | 3,923,000 |
| May 29, 2024 | 5.0300 | 5.0800 | 4.9100 | 4.9300 | 4.8089 | 3,595,600 |
| May 28, 2024 | 4.8200 | 5.0500 | 4.7900 | 5.0400 | 4.9162 | 6,400,900 |
| May 27, 2024 | 4.7800 | 4.8200 | 4.7700 | 4.7900 | 4.6723 | 1,905,600 |
| May 24, 2024 | 4.6200 | 4.7700 | 4.6200 | 4.7200 | 4.6040 | 3,914,200 |
| May 23, 2024 | 4.6800 | 4.7400 | 4.5900 | 4.6200 | 4.5065 | 5,133,300 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
4.3800
+0.69%
ATH.TO Athabasca Oil Corporation
5.22
+0.19%
MEG.TO MEG Energy Corp.
24.71
+0.32%
WCP.TO Whitecap Resources Inc.
8.73
+2.83%
ARX.TO ARC Resources Ltd.
29.68
+1.78%
SCR.TO Strathcona Resources Ltd.
28.75
+0.95%
NVA.TO NuVista Energy Ltd.
13.98
+1.97%
CNQ.TO Canadian Natural Resources Limited
42.61
-0.37%
TOU.TO Tourmaline Oil Corp.
64.00
+0.57%
PEY.TO Peyto Exploration & Development Corp.
18.81
+0.11%