NYSE - Delayed Quote • USD
Baytex Energy Corp. (BTE)
At close: April 18 at 4:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 10,294,200 |
| Apr 17, 2024 | 3.6600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 14,078,700 |
| Apr 16, 2024 | 3.6300 | 3.7200 | 3.6100 | 3.6600 | 3.6600 | 12,842,100 |
| Apr 15, 2024 | 3.7800 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 13,873,400 |
| Apr 12, 2024 | 3.8900 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 12,847,000 |
| Apr 11, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 13,680,700 |
| Apr 10, 2024 | 3.7700 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 15,103,500 |
| Apr 9, 2024 | 3.9000 | 3.9300 | 3.7800 | 3.7800 | 3.7800 | 8,788,100 |
| Apr 8, 2024 | 3.9900 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 10,273,200 |
| Apr 5, 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 7,960,800 |
| Apr 4, 2024 | 4.0000 | 4.0600 | 3.9400 | 4.0300 | 4.0300 | 11,907,800 |
| Apr 3, 2024 | 3.9400 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 12,323,800 |
| Apr 2, 2024 | 3.7500 | 3.9200 | 3.7300 | 3.9000 | 3.9000 | 16,194,400 |
| Apr 1, 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7100 | 3.7100 | 10,880,100 |
| Mar 28, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 6,866,700 |
| Mar 27, 2024 | 3.4200 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 14,071,400 |
| Mar 26, 2024 | 3.6000 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 12,200,100 |
| Mar 25, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 8,341,900 |
| Mar 22, 2024 | 3.5400 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 6,318,900 |
| Mar 21, 2024 | 3.5200 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 6,719,500 |
| Mar 20, 2024 | 3.4200 | 3.5600 | 3.3800 | 3.5400 | 3.5400 | 9,697,700 |
| Mar 19, 2024 | 3.3800 | 3.5100 | 3.3500 | 3.4500 | 3.4500 | 8,811,200 |
| Mar 18, 2024 | 3.3500 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 6,206,600 |
| Mar 15, 2024 | 3.2800 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 8,460,400 |
| Mar 14, 2024 | 0.0170 Dividend | |||||
| Mar 14, 2024 | 3.2600 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 5,979,400 |
| Mar 13, 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2700 | 3.2530 | 5,556,000 |
| Mar 12, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1800 | 3.1635 | 4,374,300 |
| Mar 11, 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1700 | 3.1535 | 6,850,200 |
| Mar 8, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1800 | 3.1635 | 8,405,000 |
| Mar 7, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2000 | 3.1834 | 9,349,800 |
| Mar 6, 2024 | 3.1200 | 3.2600 | 3.1100 | 3.1900 | 3.1734 | 13,521,700 |
| Mar 5, 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0800 | 3.0640 | 11,808,600 |
| Mar 4, 2024 | 3.2500 | 3.2700 | 3.1000 | 3.1100 | 3.0938 | 15,349,800 |
| Mar 1, 2024 | 3.2400 | 3.3600 | 3.2200 | 3.2300 | 3.2132 | 19,522,500 |
| Feb 29, 2024 | 3.3900 | 3.4100 | 3.1600 | 3.1900 | 3.1734 | 17,600,900 |
| Feb 28, 2024 | 3.5000 | 3.5500 | 3.4200 | 3.4500 | 3.4321 | 8,860,200 |
| Feb 27, 2024 | 3.4600 | 3.5300 | 3.4600 | 3.4900 | 3.4719 | 7,735,300 |
| Feb 26, 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4400 | 3.4221 | 5,985,100 |
| Feb 23, 2024 | 3.4100 | 3.4200 | 3.3300 | 3.4000 | 3.3823 | 8,808,300 |
| Feb 22, 2024 | 3.3700 | 3.4600 | 3.3400 | 3.4400 | 3.4221 | 11,373,900 |
| Feb 21, 2024 | 3.2900 | 3.4100 | 3.2800 | 3.3900 | 3.3724 | 6,949,300 |
| Feb 20, 2024 | 3.3100 | 3.3300 | 3.2500 | 3.2800 | 3.2629 | 7,594,300 |
| Feb 16, 2024 | 3.3200 | 3.3300 | 3.2600 | 3.3200 | 3.3027 | 7,924,000 |
| Feb 15, 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3100 | 3.2928 | 13,428,200 |
| Feb 14, 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1100 | 3.0938 | 9,380,700 |
| Feb 13, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1200 | 3.1038 | 10,764,800 |
| Feb 12, 2024 | 3.0900 | 3.2300 | 3.0900 | 3.2100 | 3.1933 | 9,040,500 |
| Feb 9, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 3.0739 | 7,038,000 |
| Feb 8, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.1000 | 3.0839 | 5,889,000 |
| Feb 7, 2024 | 3.0300 | 3.0500 | 2.9700 | 3.0400 | 3.0242 | 8,560,800 |
| Feb 6, 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0100 | 2.9944 | 7,084,500 |
| Feb 5, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9700 | 2.9546 | 10,449,500 |
| Feb 2, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 2.9844 | 7,441,700 |
| Feb 1, 2024 | 3.2100 | 3.2500 | 3.0500 | 3.0900 | 3.0739 | 13,009,400 |
| Jan 31, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1635 | 6,464,800 |
| Jan 30, 2024 | 3.1500 | 3.2900 | 3.1400 | 3.2800 | 3.2629 | 8,015,200 |
| Jan 29, 2024 | 3.2100 | 3.2200 | 3.1400 | 3.1900 | 3.1734 | 7,484,800 |
| Jan 26, 2024 | 3.1900 | 3.2400 | 3.1200 | 3.2400 | 3.2232 | 8,595,000 |
| Jan 25, 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.1834 | 9,464,900 |
| Jan 24, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.0938 | 7,253,500 |
| Jan 23, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0800 | 3.0640 | 8,500,800 |
| Jan 22, 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0300 | 3.0142 | 7,276,500 |
| Jan 19, 2024 | 3.0000 | 3.0100 | 2.9400 | 3.0000 | 2.9844 | 6,469,800 |
| Jan 18, 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9900 | 2.9745 | 6,803,300 |
| Jan 17, 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0100 | 2.9944 | 11,319,300 |
| Jan 16, 2024 | 3.1300 | 3.1600 | 3.0500 | 3.0500 | 3.0341 | 6,761,000 |
| Jan 12, 2024 | 3.2100 | 3.2400 | 3.1100 | 3.1200 | 3.1038 | 6,596,700 |
| Jan 11, 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1500 | 3.1336 | 6,194,700 |
| Jan 10, 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1500 | 3.1336 | 6,012,900 |
| Jan 9, 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1635 | 8,151,600 |
| Jan 8, 2024 | 3.2500 | 3.2600 | 3.1600 | 3.2200 | 3.2033 | 9,428,600 |
| Jan 5, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.3127 | 7,185,200 |
| Jan 4, 2024 | 3.4500 | 3.4600 | 3.3000 | 3.3200 | 3.3027 | 7,783,400 |
| Jan 3, 2024 | 3.3000 | 3.4400 | 3.2900 | 3.4100 | 3.3923 | 9,475,400 |
| Jan 2, 2024 | 3.3200 | 3.3800 | 3.2800 | 3.2900 | 3.2729 | 6,856,400 |
| Dec 29, 2023 | 3.3100 | 3.3700 | 3.2900 | 3.3200 | 3.3027 | 7,902,300 |
| Dec 28, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3000 | 3.2828 | 6,291,600 |
| Dec 27, 2023 | 3.4100 | 3.4300 | 3.3300 | 3.3400 | 3.3226 | 7,334,300 |
| Dec 26, 2023 | 3.4000 | 3.4200 | 3.3400 | 3.4100 | 3.3923 | 5,694,300 |
| Dec 22, 2023 | 3.4400 | 3.4500 | 3.3300 | 3.3500 | 3.3326 | 11,662,000 |
| Dec 21, 2023 | 3.3600 | 3.4300 | 3.3400 | 3.4000 | 3.3823 | 8,400,400 |
| Dec 20, 2023 | 3.4300 | 3.4900 | 3.3300 | 3.3400 | 3.3226 | 9,846,800 |
| Dec 19, 2023 | 3.3200 | 3.4000 | 3.3000 | 3.4000 | 3.3823 | 7,099,800 |
| Dec 18, 2023 | 3.3600 | 3.4300 | 3.2800 | 3.3000 | 3.2828 | 6,464,800 |
| Dec 15, 2023 | 3.3400 | 3.3600 | 3.2500 | 3.2800 | 3.2629 | 8,788,700 |
| Dec 14, 2023 | 0.0170 Dividend | |||||
| Dec 14, 2023 | 3.2900 | 3.3900 | 3.2800 | 3.3500 | 3.3326 | 8,034,500 |
| Dec 13, 2023 | 3.1000 | 3.2100 | 3.0500 | 3.2000 | 3.1665 | 9,181,700 |
| Dec 12, 2023 | 3.1300 | 3.1400 | 3.0300 | 3.1000 | 3.0675 | 8,229,800 |
| Dec 11, 2023 | 3.2600 | 3.2800 | 3.1700 | 3.1900 | 3.1566 | 6,387,600 |
| Dec 8, 2023 | 3.2400 | 3.3100 | 3.2000 | 3.2800 | 3.2456 | 11,622,200 |
| Dec 7, 2023 | 3.2500 | 3.2700 | 3.1100 | 3.1800 | 3.1467 | 13,413,300 |
| Dec 6, 2023 | 3.3200 | 3.4100 | 3.2200 | 3.2300 | 3.1961 | 14,939,300 |
| Dec 5, 2023 | 3.6000 | 3.6400 | 3.4800 | 3.4800 | 3.4435 | 8,043,400 |
| Dec 4, 2023 | 3.7500 | 3.7600 | 3.6200 | 3.6400 | 3.6018 | 9,304,100 |
| Dec 1, 2023 | 3.8200 | 3.9000 | 3.7800 | 3.7900 | 3.7503 | 10,520,800 |
| Nov 30, 2023 | 3.8800 | 3.9800 | 3.7800 | 3.8500 | 3.8096 | 11,920,400 |
| Nov 29, 2023 | 3.8300 | 3.8800 | 3.7700 | 3.8300 | 3.7898 | 6,806,100 |
| Nov 28, 2023 | 3.8200 | 3.9000 | 3.7800 | 3.7900 | 3.7503 | 8,256,000 |
| Nov 27, 2023 | 3.7700 | 3.8400 | 3.7500 | 3.7900 | 3.7503 | 5,593,700 |
| Nov 24, 2023 | 3.7700 | 3.8800 | 3.7700 | 3.8300 | 3.7898 | 2,491,700 |
| Nov 22, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7900 | 3.7503 | 8,817,600 |
| Nov 21, 2023 | 3.9200 | 3.9400 | 3.8600 | 3.8700 | 3.8294 | 5,095,500 |
| Nov 20, 2023 | 3.9900 | 4.0100 | 3.9300 | 3.9500 | 3.9086 | 5,591,700 |
| Nov 17, 2023 | 3.8500 | 3.9600 | 3.8400 | 3.9300 | 3.8888 | 7,301,100 |
| Nov 16, 2023 | 3.8500 | 3.8700 | 3.6700 | 3.7700 | 3.7305 | 9,966,300 |
| Nov 15, 2023 | 3.9600 | 4.0300 | 3.8900 | 3.9000 | 3.8591 | 9,163,900 |
| Nov 14, 2023 | 4.0300 | 4.0500 | 3.9500 | 3.9900 | 3.9482 | 10,331,900 |
| Nov 13, 2023 | 4.0600 | 4.1000 | 3.9400 | 3.9500 | 3.9086 | 10,780,000 |
| Nov 10, 2023 | 3.9600 | 4.0700 | 3.9300 | 4.0600 | 4.0174 | 8,531,200 |
| Nov 9, 2023 | 3.9000 | 4.0500 | 3.8800 | 3.9000 | 3.8591 | 10,396,700 |
| Nov 8, 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8400 | 3.7997 | 13,406,300 |
| Nov 7, 2023 | 4.1500 | 4.1600 | 4.0000 | 4.0100 | 3.9680 | 13,159,000 |
| Nov 6, 2023 | 4.5200 | 4.5200 | 4.2600 | 4.2900 | 4.2450 | 10,896,000 |
| Nov 3, 2023 | 4.6400 | 4.6500 | 4.3300 | 4.4300 | 4.3836 | 14,574,000 |
| Nov 2, 2023 | 4.3800 | 4.5600 | 4.3500 | 4.5300 | 4.4825 | 14,473,300 |
| Nov 1, 2023 | 4.3500 | 4.4700 | 4.3100 | 4.3600 | 4.3143 | 8,076,800 |
| Oct 31, 2023 | 4.3400 | 4.4500 | 4.2700 | 4.3200 | 4.2747 | 7,977,000 |
| Oct 30, 2023 | 4.3500 | 4.4000 | 4.2200 | 4.3100 | 4.2648 | 7,973,800 |
| Oct 27, 2023 | 4.3600 | 4.4300 | 4.2400 | 4.3400 | 4.2945 | 8,303,100 |
| Oct 26, 2023 | 4.3000 | 4.3900 | 4.2000 | 4.3300 | 4.2846 | 8,538,200 |
| Oct 25, 2023 | 4.3400 | 4.4100 | 4.2600 | 4.3400 | 4.2945 | 6,519,500 |
| Oct 24, 2023 | 4.4100 | 4.4300 | 4.3200 | 4.3600 | 4.3143 | 5,446,100 |
| Oct 23, 2023 | 4.4500 | 4.5200 | 4.3700 | 4.4200 | 4.3737 | 6,760,700 |
| Oct 20, 2023 | 4.6000 | 4.6500 | 4.4900 | 4.5200 | 4.4726 | 9,362,900 |
| Oct 19, 2023 | 4.3500 | 4.6300 | 4.3100 | 4.6000 | 4.5518 | 15,267,900 |
| Oct 18, 2023 | 4.4000 | 4.4700 | 4.3900 | 4.4100 | 4.3638 | 7,407,700 |
| Oct 17, 2023 | 4.2900 | 4.4600 | 4.2900 | 4.3700 | 4.3242 | 7,304,200 |
| Oct 16, 2023 | 4.3800 | 4.3900 | 4.2500 | 4.3500 | 4.3044 | 5,218,200 |
| Oct 13, 2023 | 4.2700 | 4.3800 | 4.2500 | 4.3500 | 4.3044 | 8,153,800 |
| Oct 12, 2023 | 4.2200 | 4.2300 | 4.1000 | 4.1500 | 4.1065 | 7,971,000 |
| Oct 11, 2023 | 4.1300 | 4.2000 | 4.0300 | 4.1700 | 4.1263 | 8,038,700 |
| Oct 10, 2023 | 4.1500 | 4.2100 | 4.1400 | 4.1700 | 4.1263 | 7,227,600 |
| Oct 9, 2023 | 4.1200 | 4.2500 | 4.1100 | 4.1500 | 4.1065 | 6,496,100 |
| Oct 6, 2023 | 3.8700 | 4.0100 | 3.7700 | 3.9500 | 3.9086 | 10,117,800 |
| Oct 5, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8600 | 3.8195 | 11,042,700 |
| Oct 4, 2023 | 4.0500 | 4.0500 | 3.8100 | 3.8300 | 3.7898 | 13,449,400 |
| Oct 3, 2023 | 4.0600 | 4.1700 | 4.0200 | 4.1200 | 4.0768 | 11,515,500 |
| Oct 2, 2023 | 4.4200 | 4.4400 | 4.0700 | 4.1100 | 4.0669 | 13,912,800 |
| Sep 29, 2023 | 4.3900 | 4.4900 | 4.3500 | 4.4100 | 4.3638 | 16,883,500 |
| Sep 28, 2023 | 4.3500 | 4.3800 | 4.2700 | 4.3100 | 4.2648 | 7,044,400 |
| Sep 27, 2023 | 4.2800 | 4.3800 | 4.2200 | 4.3200 | 4.2747 | 10,873,800 |
| Sep 26, 2023 | 4.1600 | 4.2500 | 4.1300 | 4.1800 | 4.1362 | 10,224,900 |
| Sep 25, 2023 | 4.0400 | 4.2200 | 4.0400 | 4.1900 | 4.1461 | 8,044,900 |
| Sep 22, 2023 | 4.0600 | 4.1300 | 3.9900 | 4.0300 | 3.9878 | 9,291,200 |
| Sep 21, 2023 | 4.1400 | 4.1700 | 4.0000 | 4.0200 | 3.9779 | 8,404,300 |
| Sep 20, 2023 | 4.2100 | 4.3100 | 4.1200 | 4.1200 | 4.0768 | 11,039,700 |
| Sep 19, 2023 | 4.3800 | 4.4100 | 4.1800 | 4.2100 | 4.1659 | 34,797,900 |
| Sep 18, 2023 | 4.3700 | 4.4000 | 4.3200 | 4.3300 | 4.2846 | 9,747,800 |
| Sep 15, 2023 | 4.3800 | 4.4100 | 4.3000 | 4.3300 | 4.2846 | 7,231,900 |
| Sep 14, 2023 | 0.0170 Dividend | |||||
| Sep 14, 2023 | 4.3800 | 4.4300 | 4.3600 | 4.3800 | 4.3341 | 6,264,000 |
| Sep 13, 2023 | 4.3900 | 4.4000 | 4.2500 | 4.3000 | 4.2381 | 6,001,800 |
| Sep 12, 2023 | 4.2500 | 4.3900 | 4.2300 | 4.3600 | 4.2972 | 6,993,300 |
| Sep 11, 2023 | 4.2400 | 4.3000 | 4.1300 | 4.1600 | 4.1001 | 5,961,500 |
| Sep 8, 2023 | 4.1400 | 4.2600 | 4.1400 | 4.2000 | 4.1395 | 7,200,500 |
| Sep 7, 2023 | 4.1800 | 4.2600 | 4.1000 | 4.1200 | 4.0607 | 6,957,100 |
| Sep 6, 2023 | 4.2200 | 4.3200 | 4.2000 | 4.2500 | 4.1888 | 7,055,400 |
| Sep 5, 2023 | 4.2300 | 4.3000 | 4.1800 | 4.2000 | 4.1395 | 4,722,500 |
| Sep 1, 2023 | 4.1400 | 4.2100 | 4.1100 | 4.1800 | 4.1198 | 3,013,900 |
| Aug 31, 2023 | 4.0800 | 4.1000 | 4.0400 | 4.0700 | 4.0114 | 2,795,100 |
| Aug 30, 2023 | 4.0200 | 4.0800 | 4.0100 | 4.0400 | 3.9818 | 4,119,200 |
| Aug 29, 2023 | 3.9600 | 4.0100 | 3.9100 | 3.9900 | 3.9326 | 3,620,000 |
| Aug 28, 2023 | 3.8600 | 3.9600 | 3.8600 | 3.9300 | 3.8734 | 2,943,600 |
| Aug 25, 2023 | 3.8500 | 3.8900 | 3.8100 | 3.8400 | 3.7847 | 4,152,000 |
| Aug 24, 2023 | 3.8800 | 3.9100 | 3.8100 | 3.8100 | 3.7552 | 3,250,600 |
| Aug 23, 2023 | 3.8800 | 3.9600 | 3.7700 | 3.8700 | 3.8143 | 4,733,800 |
| Aug 22, 2023 | 3.9700 | 4.0100 | 3.9200 | 3.9200 | 3.8636 | 2,667,400 |
| Aug 21, 2023 | 4.0600 | 4.0900 | 3.9300 | 3.9600 | 3.9030 | 4,464,900 |
| Aug 18, 2023 | 3.8700 | 4.0100 | 3.8500 | 4.0000 | 3.9424 | 5,265,400 |
| Aug 17, 2023 | 3.9800 | 4.0300 | 3.9100 | 3.9100 | 3.8537 | 3,627,600 |
| Aug 16, 2023 | 3.9200 | 4.0400 | 3.8900 | 3.8900 | 3.8340 | 4,605,800 |
| Aug 15, 2023 | 3.9500 | 4.0300 | 3.9100 | 3.9200 | 3.8636 | 3,913,700 |
| Aug 14, 2023 | 4.1200 | 4.1400 | 4.0300 | 4.0500 | 3.9917 | 3,484,100 |
| Aug 11, 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1500 | 4.0903 | 3,942,800 |
| Aug 10, 2023 | 4.1700 | 4.2100 | 4.0700 | 4.0700 | 4.0114 | 4,336,700 |
| Aug 9, 2023 | 4.1300 | 4.2200 | 4.0900 | 4.1600 | 4.1001 | 6,378,200 |
| Aug 8, 2023 | 4.0000 | 4.0600 | 3.9000 | 4.0600 | 4.0016 | 3,907,800 |
| Aug 7, 2023 | 4.0400 | 4.1300 | 4.0300 | 4.0700 | 4.0114 | 2,276,600 |
| Aug 4, 2023 | 4.0500 | 4.1300 | 4.0000 | 4.0500 | 3.9917 | 6,901,500 |
| Aug 3, 2023 | 3.9800 | 4.0900 | 3.9200 | 4.0300 | 3.9720 | 6,087,600 |
| Aug 2, 2023 | 3.9600 | 3.9700 | 3.8500 | 3.9600 | 3.9030 | 5,160,200 |
| Aug 1, 2023 | 4.0100 | 4.0200 | 3.9000 | 3.9800 | 3.9227 | 4,884,200 |
| Jul 31, 2023 | 4.0500 | 4.1900 | 4.0100 | 4.0400 | 3.9818 | 5,382,700 |
| Jul 28, 2023 | 3.7500 | 4.0300 | 3.7000 | 4.0100 | 3.9523 | 10,638,300 |
| Jul 27, 2023 | 3.7400 | 3.7900 | 3.6500 | 3.6700 | 3.6172 | 6,922,400 |
| Jul 26, 2023 | 3.6300 | 3.7200 | 3.6300 | 3.6900 | 3.6369 | 3,620,800 |
| Jul 25, 2023 | 3.6900 | 3.7400 | 3.6400 | 3.6700 | 3.6172 | 4,442,600 |
| Jul 24, 2023 | 3.6400 | 3.7600 | 3.6300 | 3.6800 | 3.6270 | 6,338,900 |
| Jul 21, 2023 | 3.6100 | 3.6300 | 3.5600 | 3.6100 | 3.5580 | 3,004,400 |
| Jul 20, 2023 | 3.5500 | 3.6200 | 3.4900 | 3.5600 | 3.5088 | 3,440,100 |
| Jul 19, 2023 | 3.5600 | 3.6600 | 3.5400 | 3.5600 | 3.5088 | 4,072,200 |
| Jul 18, 2023 | 3.3700 | 3.6000 | 3.3700 | 3.5600 | 3.5088 | 4,038,600 |
| Jul 17, 2023 | 3.4000 | 3.4300 | 3.3700 | 3.3700 | 3.3215 | 3,096,400 |
| Jul 14, 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4300 | 3.3806 | 5,165,800 |
| Jul 13, 2023 | 3.5200 | 3.5900 | 3.4700 | 3.5600 | 3.5088 | 5,592,300 |
| Jul 12, 2023 | 3.5800 | 3.6000 | 3.4700 | 3.5200 | 3.4693 | 5,631,400 |
| Jul 11, 2023 | 3.4800 | 3.5300 | 3.4500 | 3.5000 | 3.4496 | 5,742,400 |
| Jul 10, 2023 | 3.3100 | 3.4600 | 3.3100 | 3.4300 | 3.3806 | 7,720,400 |
| Jul 7, 2023 | 3.1400 | 3.4300 | 3.1400 | 3.3400 | 3.2919 | 9,693,600 |
| Jul 6, 2023 | 3.2300 | 3.2700 | 3.0900 | 3.1400 | 3.0948 | 5,236,800 |
| Jul 5, 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2700 | 3.2229 | 3,559,700 |
| Jul 3, 2023 | 3.3000 | 3.3300 | 3.2600 | 3.2800 | 3.2328 | 1,892,400 |
| Jun 30, 2023 | 3.2500 | 3.2900 | 3.2100 | 3.2600 | 3.2131 | 4,941,100 |
| Jun 29, 2023 | 3.1200 | 3.2500 | 3.1000 | 3.2300 | 3.1835 | 5,506,300 |
| Jun 28, 2023 | 3.0000 | 3.1400 | 2.9800 | 3.1200 | 3.0751 | 5,494,400 |
| Jun 27, 2023 | 3.0500 | 3.1000 | 2.9800 | 3.0200 | 2.9765 | 7,812,800 |
| Jun 26, 2023 | 2.9600 | 3.1000 | 2.9500 | 3.0600 | 3.0159 | 6,643,700 |
| Jun 23, 2023 | 2.9200 | 3.0400 | 2.8900 | 2.9500 | 2.9075 | 12,512,800 |
| Jun 22, 2023 | 3.1700 | 3.1800 | 3.0000 | 3.0200 | 2.9765 | 63,154,300 |
| Jun 21, 2023 | 3.1500 | 3.2600 | 3.1400 | 3.2200 | 3.1736 | 9,425,900 |
| Jun 20, 2023 | 3.3100 | 3.3100 | 3.1100 | 3.2200 | 3.1736 | 6,831,100 |
| Jun 16, 2023 | 3.3300 | 3.4200 | 3.2000 | 3.2500 | 3.2032 | 19,841,200 |
| Jun 15, 2023 | 3.3100 | 3.4000 | 3.2900 | 3.3400 | 3.2919 | 3,430,500 |
| Jun 14, 2023 | 3.4000 | 3.4700 | 3.2400 | 3.2800 | 3.2328 | 2,652,600 |
| Jun 13, 2023 | 3.3700 | 3.5200 | 3.3700 | 3.3900 | 3.3412 | 3,443,600 |
| Jun 12, 2023 | 3.3800 | 3.4200 | 3.2900 | 3.3100 | 3.2624 | 2,279,800 |
| Jun 9, 2023 | 3.4800 | 3.5300 | 3.4300 | 3.4600 | 3.4102 | 1,767,700 |
| Jun 8, 2023 | 3.5100 | 3.5500 | 3.3900 | 3.4600 | 3.4102 | 1,235,100 |
| Jun 7, 2023 | 3.5000 | 3.5800 | 3.4700 | 3.5400 | 3.4890 | 1,669,600 |
| Jun 6, 2023 | 3.4000 | 3.4700 | 3.3600 | 3.4600 | 3.4102 | 1,616,700 |
| Jun 5, 2023 | 3.5800 | 3.5900 | 3.4400 | 3.4500 | 3.4003 | 1,457,100 |
| Jun 2, 2023 | 3.4100 | 3.5300 | 3.3900 | 3.4900 | 3.4398 | 2,886,500 |
| Jun 1, 2023 | 3.1700 | 3.3400 | 3.1600 | 3.3000 | 3.2525 | 1,477,000 |
| May 31, 2023 | 3.1600 | 3.2000 | 3.1000 | 3.1600 | 3.1145 | 3,334,400 |
| May 30, 2023 | 3.2600 | 3.3000 | 3.1600 | 3.2000 | 3.1539 | 2,936,600 |
| May 26, 2023 | 3.3300 | 3.3400 | 3.2600 | 3.3200 | 3.2722 | 1,980,700 |
| May 25, 2023 | 3.4000 | 3.4000 | 3.2600 | 3.2900 | 3.2426 | 2,295,800 |
| May 24, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4400 | 3.3905 | 805,200 |
| May 23, 2023 | 3.4500 | 3.5100 | 3.4300 | 3.4600 | 3.4102 | 1,508,900 |
| May 22, 2023 | 3.4600 | 3.4800 | 3.4100 | 3.4300 | 3.3806 | 1,426,600 |
| May 19, 2023 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.3609 | 1,618,700 |
| May 18, 2023 | 3.3600 | 3.4000 | 3.2800 | 3.3900 | 3.3412 | 1,093,100 |
| May 17, 2023 | 3.2600 | 3.4000 | 3.2100 | 3.3500 | 3.3018 | 1,283,000 |
| May 16, 2023 | 3.3400 | 3.3800 | 3.2000 | 3.2100 | 3.1638 | 2,910,500 |
| May 15, 2023 | 3.3100 | 3.3700 | 3.2800 | 3.3300 | 3.2821 | 1,500,400 |
| May 12, 2023 | 3.3400 | 3.3600 | 3.2400 | 3.2800 | 3.2328 | 2,387,600 |
| May 11, 2023 | 3.2700 | 3.3100 | 3.2000 | 3.2800 | 3.2328 | 1,569,100 |
| May 10, 2023 | 3.4200 | 3.4500 | 3.3100 | 3.3100 | 3.2624 | 1,230,100 |
| May 9, 2023 | 3.4300 | 3.4500 | 3.3500 | 3.3800 | 3.3313 | 1,982,200 |
| May 8, 2023 | 3.6800 | 3.6800 | 3.4600 | 3.4600 | 3.4102 | 1,599,700 |
| May 5, 2023 | 3.5100 | 3.6300 | 3.5100 | 3.5600 | 3.5088 | 1,561,300 |
| May 4, 2023 | 3.3700 | 3.4700 | 3.3300 | 3.4400 | 3.3905 | 1,642,600 |
| May 3, 2023 | 3.4000 | 3.4400 | 3.3200 | 3.3500 | 3.3018 | 2,618,700 |
| May 2, 2023 | 3.7000 | 3.7000 | 3.4100 | 3.4700 | 3.4200 | 4,395,900 |
| May 1, 2023 | 3.7600 | 3.8200 | 3.7000 | 3.7400 | 3.6862 | 1,561,100 |
| Apr 28, 2023 | 3.6500 | 3.8200 | 3.6000 | 3.7700 | 3.7157 | 1,137,500 |
| Apr 27, 2023 | 3.5900 | 3.7100 | 3.5800 | 3.6300 | 3.5777 | 1,901,900 |
| Apr 26, 2023 | 3.7200 | 3.7600 | 3.5700 | 3.6000 | 3.5482 | 2,113,900 |
| Apr 25, 2023 | 3.8400 | 3.8800 | 3.7300 | 3.7400 | 3.6862 | 1,889,500 |
| Apr 24, 2023 | 3.7400 | 3.9300 | 3.7100 | 3.9200 | 3.8636 | 3,078,000 |
| Apr 21, 2023 | 3.8400 | 3.8400 | 3.7200 | 3.7400 | 3.6862 | 1,054,900 |
| Apr 20, 2023 | 3.8500 | 3.8700 | 3.7400 | 3.7800 | 3.7256 | 1,812,200 |
| Apr 19, 2023 | 3.9400 | 3.9400 | 3.8400 | 3.9000 | 3.8439 | 1,129,800 |
Related Tickers
CPG Crescent Point Energy Corp.
8.45
-0.71%
ATH.TO Athabasca Oil Corporation
5.06
-1.56%
MEG.TO MEG Energy Corp.
31.27
-1.60%
TVE.TO Tamarack Valley Energy Ltd.
3.7700
-0.79%
VET Vermilion Energy Inc.
11.76
-0.25%
CPG.TO Crescent Point Energy Corp.
11.65
-0.85%
ERF Enerplus Corporation
19.83
-1.10%
WCP.TO Whitecap Resources Inc.
10.33
-0.58%
CNQ Canadian Natural Resources Limited
76.83
-0.51%
SGY.TO Surge Energy Inc.
7.64
-1.55%