NYSE - Nasdaq Real Time Price USD
Baytex Energy Corp. (BTE)
As of 3:22 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9646 | 2.9646 | 11,198,588 |
| Oct 24, 2024 | 2.8900 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 9,981,100 |
| Oct 23, 2024 | 2.9100 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 11,664,000 |
| Oct 22, 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 18,009,800 |
| Oct 21, 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 10,604,300 |
| Oct 18, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 13,846,300 |
| Oct 17, 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 12,786,300 |
| Oct 16, 2024 | 3.0100 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 13,811,800 |
| Oct 15, 2024 | 3.0100 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 17,327,600 |
| Oct 14, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1300 | 3.1300 | 7,076,800 |
| Oct 11, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 11,024,300 |
| Oct 10, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2400 | 3.2400 | 9,592,100 |
| Oct 9, 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 13,962,900 |
| Oct 8, 2024 | 3.2800 | 3.2900 | 3.1600 | 3.2200 | 3.2200 | 20,903,300 |
| Oct 7, 2024 | 3.3600 | 3.4500 | 3.3400 | 3.3500 | 3.3500 | 17,874,900 |
| Oct 4, 2024 | 3.3100 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 11,194,700 |
| Oct 3, 2024 | 3.1600 | 3.2700 | 3.1400 | 3.2700 | 3.2700 | 12,484,600 |
| Oct 2, 2024 | 3.1900 | 3.2200 | 3.0900 | 3.1600 | 3.1600 | 13,649,500 |
| Oct 1, 2024 | 2.9500 | 3.1500 | 2.9400 | 3.1400 | 3.1400 | 22,113,200 |
| Sep 30, 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9700 | 2.9700 | 12,621,300 |
| Sep 27, 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9400 | 2.9400 | 14,892,200 |
| Sep 26, 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 18,774,800 |
| Sep 25, 2024 | 3.1400 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 14,754,500 |
| Sep 24, 2024 | 3.2100 | 3.2300 | 3.1400 | 3.1700 | 3.1700 | 9,344,300 |
| Sep 23, 2024 | 3.1300 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 10,011,000 |
| Sep 20, 2024 | 3.1200 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 9,759,400 |
| Sep 19, 2024 | 3.1900 | 3.2100 | 3.1300 | 3.1300 | 3.1300 | 9,154,000 |
| Sep 18, 2024 | 3.0900 | 3.1900 | 3.0800 | 3.1000 | 3.1000 | 10,533,900 |
| Sep 17, 2024 | 3.0700 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 10,153,800 |
| Sep 16, 2024 | 0.0170 Dividend | |||||
| Sep 16, 2024 | 3.0800 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 7,752,300 |
| Sep 13, 2024 | 3.1200 | 3.1300 | 3.0200 | 3.0400 | 3.0230 | 7,932,200 |
| Sep 12, 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0600 | 3.0429 | 10,972,300 |
| Sep 11, 2024 | 3.0000 | 3.0500 | 2.9200 | 3.0000 | 2.9832 | 11,193,800 |
| Sep 10, 2024 | 3.0500 | 3.0600 | 2.8800 | 2.9600 | 2.9434 | 13,805,200 |
| Sep 9, 2024 | 3.0800 | 3.1500 | 3.0500 | 3.0500 | 3.0329 | 8,756,000 |
| Sep 6, 2024 | 3.2000 | 3.2400 | 3.0600 | 3.0700 | 3.0528 | 9,177,600 |
| Sep 5, 2024 | 3.2800 | 3.3100 | 3.1900 | 3.1900 | 3.1722 | 6,898,500 |
| Sep 4, 2024 | 3.2800 | 3.3500 | 3.2300 | 3.2300 | 3.2119 | 8,885,000 |
| Sep 3, 2024 | 3.4600 | 3.4700 | 3.2600 | 3.2800 | 3.2617 | 9,534,400 |
| Aug 30, 2024 | 3.5900 | 3.6400 | 3.5200 | 3.5600 | 3.5401 | 8,706,600 |
| Aug 29, 2024 | 3.6200 | 3.7100 | 3.6100 | 3.6700 | 3.6495 | 6,050,100 |
| Aug 28, 2024 | 3.5800 | 3.6300 | 3.5500 | 3.5800 | 3.5600 | 8,465,100 |
| Aug 27, 2024 | 3.6700 | 3.6800 | 3.6100 | 3.6200 | 3.5998 | 7,958,300 |
| Aug 26, 2024 | 3.6800 | 3.7500 | 3.6800 | 3.6900 | 3.6694 | 6,094,500 |
| Aug 23, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.6200 | 3.5998 | 6,194,800 |
| Aug 22, 2024 | 3.4800 | 3.5300 | 3.4500 | 3.4700 | 3.4506 | 6,926,200 |
| Aug 21, 2024 | 3.5100 | 3.5300 | 3.4400 | 3.4800 | 3.4605 | 9,206,300 |
| Aug 20, 2024 | 3.5700 | 3.5700 | 3.4600 | 3.4700 | 3.4506 | 10,164,300 |
| Aug 19, 2024 | 3.6100 | 3.6900 | 3.5700 | 3.5800 | 3.5600 | 7,990,100 |
| Aug 16, 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5900 | 3.5699 | 5,871,500 |
| Aug 15, 2024 | 3.5800 | 3.6700 | 3.5700 | 3.6100 | 3.5898 | 7,376,300 |
| Aug 14, 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.5202 | 8,089,400 |
| Aug 13, 2024 | 3.4900 | 3.5200 | 3.4400 | 3.4900 | 3.4705 | 10,589,300 |
| Aug 12, 2024 | 3.3600 | 3.5500 | 3.3600 | 3.5100 | 3.4904 | 10,329,800 |
| Aug 9, 2024 | 3.3400 | 3.3700 | 3.2900 | 3.3300 | 3.3114 | 6,670,600 |
| Aug 8, 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3300 | 3.3114 | 9,265,200 |
| Aug 7, 2024 | 3.3100 | 3.3300 | 3.2100 | 3.2200 | 3.2020 | 12,717,900 |
| Aug 6, 2024 | 3.1700 | 3.2500 | 3.1400 | 3.2000 | 3.1821 | 13,946,600 |
| Aug 5, 2024 | 3.0700 | 3.2300 | 3.0000 | 3.1400 | 3.1224 | 10,330,600 |
| Aug 2, 2024 | 3.4600 | 3.4800 | 3.1700 | 3.2300 | 3.2119 | 18,344,300 |
| Aug 1, 2024 | 3.7200 | 3.7400 | 3.4700 | 3.5200 | 3.5003 | 19,539,900 |
| Jul 31, 2024 | 3.6300 | 3.7600 | 3.6100 | 3.7000 | 3.6793 | 14,776,100 |
| Jul 30, 2024 | 3.4600 | 3.6000 | 3.4500 | 3.5300 | 3.5103 | 15,280,000 |
| Jul 29, 2024 | 3.4600 | 3.6000 | 3.4500 | 3.4900 | 3.4705 | 19,705,400 |
| Jul 26, 2024 | 3.5800 | 3.6200 | 3.3300 | 3.4300 | 3.4108 | 25,923,200 |
| Jul 25, 2024 | 3.5600 | 3.6700 | 3.4800 | 3.6700 | 3.6495 | 14,224,300 |
| Jul 24, 2024 | 3.6600 | 3.6900 | 3.5800 | 3.5900 | 3.5699 | 15,662,300 |
| Jul 23, 2024 | 3.6700 | 3.6900 | 3.5700 | 3.6300 | 3.6097 | 13,069,800 |
| Jul 22, 2024 | 3.6800 | 3.7400 | 3.6100 | 3.7200 | 3.6992 | 11,670,600 |
| Jul 19, 2024 | 3.6300 | 3.7500 | 3.5900 | 3.7100 | 3.6893 | 14,613,300 |
| Jul 18, 2024 | 3.7100 | 3.7600 | 3.6500 | 3.6600 | 3.6395 | 6,285,800 |
| Jul 17, 2024 | 3.8000 | 3.8400 | 3.7000 | 3.7100 | 3.6893 | 12,261,800 |
| Jul 16, 2024 | 3.7400 | 3.8100 | 3.7400 | 3.7600 | 3.7390 | 8,142,700 |
| Jul 15, 2024 | 3.7400 | 3.8400 | 3.7000 | 3.8000 | 3.7787 | 10,344,900 |
| Jul 12, 2024 | 3.7700 | 3.8000 | 3.6800 | 3.7200 | 3.6992 | 11,614,500 |
| Jul 11, 2024 | 3.6400 | 3.7800 | 3.6200 | 3.7400 | 3.7191 | 9,671,600 |
| Jul 10, 2024 | 3.5200 | 3.6600 | 3.5100 | 3.6300 | 3.6097 | 8,193,800 |
| Jul 9, 2024 | 3.5200 | 3.6100 | 3.5100 | 3.5100 | 3.4904 | 9,122,200 |
| Jul 8, 2024 | 3.5100 | 3.5600 | 3.4900 | 3.5600 | 3.5401 | 7,280,700 |
| Jul 5, 2024 | 3.6300 | 3.6500 | 3.5100 | 3.5500 | 3.5301 | 9,190,600 |
| Jul 3, 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6100 | 3.5898 | 8,224,900 |
| Jul 2, 2024 | 3.5400 | 3.6000 | 3.4900 | 3.5600 | 3.5401 | 10,908,500 |
| Jul 1, 2024 | 3.5000 | 3.5200 | 3.4400 | 3.5100 | 3.4904 | 4,647,000 |
| Jun 28, 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4800 | 3.4605 | 8,867,600 |
| Jun 27, 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4800 | 3.4605 | 10,553,300 |
| Jun 26, 2024 | 3.4200 | 3.4400 | 3.3500 | 3.3800 | 3.3611 | 6,200,900 |
| Jun 25, 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4400 | 3.4208 | 7,002,600 |
| Jun 24, 2024 | 3.2900 | 3.4600 | 3.2700 | 3.4500 | 3.4307 | 7,765,900 |
| Jun 21, 2024 | 3.3100 | 3.3200 | 3.2300 | 3.2500 | 3.2318 | 7,071,500 |
| Jun 20, 2024 | 3.3100 | 3.3700 | 3.3000 | 3.3100 | 3.2915 | 5,293,200 |
| Jun 18, 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3000 | 3.2815 | 7,941,000 |
| Jun 17, 2024 | 3.1700 | 3.2400 | 3.1200 | 3.2200 | 3.2020 | 7,065,300 |
| Jun 14, 2024 | 0.0160 Dividend | |||||
| Jun 14, 2024 | 3.2400 | 3.2600 | 3.1400 | 3.1700 | 3.1523 | 7,213,100 |
| Jun 13, 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2600 | 3.2259 | 6,676,000 |
| Jun 12, 2024 | 3.4400 | 3.4900 | 3.3500 | 3.3600 | 3.3248 | 8,146,800 |
| Jun 11, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3900 | 3.3545 | 6,522,900 |
| Jun 10, 2024 | 3.3400 | 3.4500 | 3.3300 | 3.4200 | 3.3842 | 7,190,200 |
| Jun 7, 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3300 | 3.2951 | 5,124,300 |
| Jun 6, 2024 | 3.3900 | 3.4200 | 3.3600 | 3.4100 | 3.3743 | 7,556,900 |
| Jun 5, 2024 | 3.3300 | 3.3700 | 3.2900 | 3.3400 | 3.3050 | 6,844,700 |
| Jun 4, 2024 | 3.3700 | 3.3700 | 3.2700 | 3.3300 | 3.2951 | 11,767,700 |
| Jun 3, 2024 | 3.6900 | 3.6900 | 3.3500 | 3.4300 | 3.3941 | 15,261,200 |
| May 31, 2024 | 3.6600 | 3.7100 | 3.6300 | 3.6800 | 3.6415 | 8,429,100 |
| May 30, 2024 | 3.6000 | 3.6900 | 3.5700 | 3.6300 | 3.5920 | 8,792,400 |
| May 29, 2024 | 3.6700 | 3.7200 | 3.5800 | 3.6000 | 3.5623 | 9,203,600 |
| May 28, 2024 | 3.5000 | 3.7000 | 3.4900 | 3.6900 | 3.6514 | 12,068,700 |
| May 24, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4500 | 3.4139 | 5,874,900 |
| May 23, 2024 | 3.4200 | 3.4800 | 3.3400 | 3.3500 | 3.3149 | 6,953,300 |
| May 22, 2024 | 3.4600 | 3.4600 | 3.3500 | 3.3900 | 3.3545 | 8,226,800 |
| May 21, 2024 | 3.4800 | 3.5000 | 3.4300 | 3.4600 | 3.4238 | 6,254,700 |
| May 20, 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5000 | 3.4633 | 3,619,500 |
| May 17, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4900 | 3.4535 | 4,418,100 |
| May 16, 2024 | 3.4500 | 3.4900 | 3.4300 | 3.4400 | 3.4040 | 7,298,300 |
| May 15, 2024 | 3.4400 | 3.4500 | 3.2900 | 3.4200 | 3.3842 | 9,588,000 |
| May 14, 2024 | 3.4000 | 3.4900 | 3.3900 | 3.4300 | 3.3941 | 7,696,700 |
| May 13, 2024 | 3.4900 | 3.5200 | 3.4000 | 3.4500 | 3.4139 | 9,027,500 |
| May 10, 2024 | 3.6000 | 3.7800 | 3.4400 | 3.4500 | 3.4139 | 20,047,400 |
| May 9, 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7400 | 3.7008 | 7,687,000 |
| May 8, 2024 | 3.6600 | 3.7100 | 3.6100 | 3.7100 | 3.6711 | 9,762,200 |
| May 7, 2024 | 3.7100 | 3.7400 | 3.6600 | 3.6900 | 3.6514 | 7,475,200 |
| May 6, 2024 | 3.5700 | 3.8300 | 3.5600 | 3.7200 | 3.6810 | 14,470,100 |
| May 3, 2024 | 3.5800 | 3.6100 | 3.4800 | 3.5300 | 3.4930 | 10,244,400 |
| May 2, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5600 | 3.5227 | 11,978,900 |
| May 1, 2024 | 3.6600 | 3.6900 | 3.4700 | 3.5200 | 3.4831 | 13,867,700 |
| Apr 30, 2024 | 3.9000 | 3.9200 | 3.7000 | 3.7100 | 3.6711 | 17,593,000 |
| Apr 29, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.9500 | 3.9086 | 8,919,500 |
| Apr 26, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9300 | 3.8888 | 7,505,600 |
| Apr 25, 2024 | 3.8200 | 3.9100 | 3.7600 | 3.9000 | 3.8592 | 9,956,400 |
| Apr 24, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8100 | 3.7701 | 8,316,400 |
| Apr 23, 2024 | 3.6400 | 3.8000 | 3.6200 | 3.8000 | 3.7602 | 9,936,900 |
| Apr 22, 2024 | 3.6300 | 3.7000 | 3.5700 | 3.6500 | 3.6118 | 7,447,600 |
| Apr 19, 2024 | 3.6200 | 3.7600 | 3.6200 | 3.6300 | 3.5920 | 11,311,700 |
| Apr 18, 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6200 | 3.5821 | 10,294,200 |
| Apr 17, 2024 | 3.6600 | 3.7600 | 3.6000 | 3.6200 | 3.5821 | 14,078,700 |
| Apr 16, 2024 | 3.6300 | 3.7200 | 3.6100 | 3.6600 | 3.6217 | 12,842,100 |
| Apr 15, 2024 | 3.7800 | 3.7900 | 3.6500 | 3.6500 | 3.6118 | 13,873,400 |
| Apr 12, 2024 | 3.8900 | 3.9600 | 3.7600 | 3.7700 | 3.7305 | 12,847,000 |
| Apr 11, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8300 | 3.7899 | 13,680,700 |
| Apr 10, 2024 | 3.7700 | 3.9500 | 3.7600 | 3.9100 | 3.8691 | 15,103,500 |
| Apr 9, 2024 | 3.9000 | 3.9300 | 3.7800 | 3.7800 | 3.7404 | 8,788,100 |
| Apr 8, 2024 | 3.9900 | 4.0500 | 3.8600 | 3.9000 | 3.8592 | 10,273,200 |
| Apr 5, 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0200 | 3.9779 | 7,960,800 |
| Apr 4, 2024 | 4.0000 | 4.0600 | 3.9400 | 4.0300 | 3.9878 | 11,907,800 |
| Apr 3, 2024 | 3.9400 | 4.0200 | 3.9200 | 3.9900 | 3.9482 | 12,323,800 |
| Apr 2, 2024 | 3.7500 | 3.9200 | 3.7300 | 3.9000 | 3.8592 | 16,194,400 |
| Apr 1, 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7100 | 3.6711 | 10,880,100 |
| Mar 28, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.5920 | 6,866,700 |
| Mar 27, 2024 | 3.4200 | 3.5300 | 3.4000 | 3.5000 | 3.4633 | 14,071,400 |
| Mar 26, 2024 | 3.6000 | 3.6000 | 3.4200 | 3.4400 | 3.4040 | 12,200,100 |
| Mar 25, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5700 | 3.5326 | 8,341,900 |
| Mar 22, 2024 | 3.5400 | 3.5600 | 3.4500 | 3.4800 | 3.4436 | 6,318,900 |
| Mar 21, 2024 | 3.5200 | 3.5900 | 3.4800 | 3.5500 | 3.5128 | 6,719,500 |
| Mar 20, 2024 | 3.4200 | 3.5600 | 3.3800 | 3.5400 | 3.5029 | 9,697,700 |
| Mar 19, 2024 | 3.3800 | 3.5100 | 3.3500 | 3.4500 | 3.4139 | 8,811,200 |
| Mar 18, 2024 | 3.3500 | 3.3800 | 3.2800 | 3.3800 | 3.3446 | 6,206,600 |
| Mar 15, 2024 | 3.2800 | 3.3700 | 3.2700 | 3.3400 | 3.3050 | 8,460,400 |
| Mar 14, 2024 | 0.0170 Dividend | |||||
| Mar 14, 2024 | 3.2600 | 3.3100 | 3.2400 | 3.3000 | 3.2654 | 5,979,400 |
| Mar 13, 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2700 | 3.2189 | 5,556,000 |
| Mar 12, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1800 | 3.1303 | 4,374,300 |
| Mar 11, 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1700 | 3.1205 | 6,850,200 |
| Mar 8, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1800 | 3.1303 | 8,405,000 |
| Mar 7, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2000 | 3.1500 | 9,349,800 |
| Mar 6, 2024 | 3.1200 | 3.2600 | 3.1100 | 3.1900 | 3.1402 | 13,521,700 |
| Mar 5, 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0800 | 3.0319 | 11,808,600 |
| Mar 4, 2024 | 3.2500 | 3.2700 | 3.1000 | 3.1100 | 3.0614 | 15,349,800 |
| Mar 1, 2024 | 3.2400 | 3.3600 | 3.2200 | 3.2300 | 3.1796 | 19,522,500 |
| Feb 29, 2024 | 3.3900 | 3.4100 | 3.1600 | 3.1900 | 3.1402 | 17,600,900 |
| Feb 28, 2024 | 3.5000 | 3.5500 | 3.4200 | 3.4500 | 3.3961 | 8,860,200 |
| Feb 27, 2024 | 3.4600 | 3.5300 | 3.4600 | 3.4900 | 3.4355 | 7,735,300 |
| Feb 26, 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4400 | 3.3863 | 5,985,100 |
| Feb 23, 2024 | 3.4100 | 3.4200 | 3.3300 | 3.4000 | 3.3469 | 8,808,300 |
| Feb 22, 2024 | 3.3700 | 3.4600 | 3.3400 | 3.4400 | 3.3863 | 11,373,900 |
| Feb 21, 2024 | 3.2900 | 3.4100 | 3.2800 | 3.3900 | 3.3371 | 6,949,300 |
| Feb 20, 2024 | 3.3100 | 3.3300 | 3.2500 | 3.2800 | 3.2288 | 7,594,300 |
| Feb 16, 2024 | 3.3200 | 3.3300 | 3.2600 | 3.3200 | 3.2682 | 7,924,000 |
| Feb 15, 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3100 | 3.2583 | 13,428,200 |
| Feb 14, 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1100 | 3.0614 | 9,380,700 |
| Feb 13, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1200 | 3.0713 | 10,764,800 |
| Feb 12, 2024 | 3.0900 | 3.2300 | 3.0900 | 3.2100 | 3.1599 | 9,040,500 |
| Feb 9, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 3.0417 | 7,038,000 |
| Feb 8, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.1000 | 3.0516 | 5,889,000 |
| Feb 7, 2024 | 3.0300 | 3.0500 | 2.9700 | 3.0400 | 2.9925 | 8,560,800 |
| Feb 6, 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0100 | 2.9630 | 7,084,500 |
| Feb 5, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9700 | 2.9236 | 10,449,500 |
| Feb 2, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 2.9531 | 7,441,700 |
| Feb 1, 2024 | 3.2100 | 3.2500 | 3.0500 | 3.0900 | 3.0417 | 13,009,400 |
| Jan 31, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1303 | 6,464,800 |
| Jan 30, 2024 | 3.1500 | 3.2900 | 3.1400 | 3.2800 | 3.2288 | 8,015,200 |
| Jan 29, 2024 | 3.2100 | 3.2200 | 3.1400 | 3.1900 | 3.1402 | 7,484,800 |
| Jan 26, 2024 | 3.1900 | 3.2400 | 3.1200 | 3.2400 | 3.1894 | 8,595,000 |
| Jan 25, 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.1500 | 9,464,900 |
| Jan 24, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.0614 | 7,253,500 |
| Jan 23, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0800 | 3.0319 | 8,500,800 |
| Jan 22, 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0300 | 2.9827 | 7,276,500 |
| Jan 19, 2024 | 3.0000 | 3.0100 | 2.9400 | 3.0000 | 2.9531 | 6,469,800 |
| Jan 18, 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9900 | 2.9433 | 6,803,300 |
| Jan 17, 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0100 | 2.9630 | 11,319,300 |
| Jan 16, 2024 | 3.1300 | 3.1600 | 3.0500 | 3.0500 | 3.0024 | 6,761,000 |
| Jan 12, 2024 | 3.2100 | 3.2400 | 3.1100 | 3.1200 | 3.0713 | 6,596,700 |
| Jan 11, 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1500 | 3.1008 | 6,194,700 |
| Jan 10, 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1500 | 3.1008 | 6,012,900 |
| Jan 9, 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1303 | 8,151,600 |
| Jan 8, 2024 | 3.2500 | 3.2600 | 3.1600 | 3.2200 | 3.1697 | 9,428,600 |
| Jan 5, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.2780 | 7,185,200 |
| Jan 4, 2024 | 3.4500 | 3.4600 | 3.3000 | 3.3200 | 3.2682 | 7,783,400 |
| Jan 3, 2024 | 3.3000 | 3.4400 | 3.2900 | 3.4100 | 3.3567 | 9,475,400 |
| Jan 2, 2024 | 3.3200 | 3.3800 | 3.2800 | 3.2900 | 3.2386 | 6,856,400 |
| Dec 29, 2023 | 3.3100 | 3.3700 | 3.2900 | 3.3200 | 3.2682 | 7,902,300 |
| Dec 28, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3000 | 3.2485 | 6,291,600 |
| Dec 27, 2023 | 3.4100 | 3.4300 | 3.3300 | 3.3400 | 3.2878 | 7,334,300 |
| Dec 26, 2023 | 3.4000 | 3.4200 | 3.3400 | 3.4100 | 3.3567 | 5,694,300 |
| Dec 22, 2023 | 3.4400 | 3.4500 | 3.3300 | 3.3500 | 3.2977 | 11,662,000 |
| Dec 21, 2023 | 3.3600 | 3.4300 | 3.3400 | 3.4000 | 3.3469 | 8,400,400 |
| Dec 20, 2023 | 3.4300 | 3.4900 | 3.3300 | 3.3400 | 3.2878 | 9,846,800 |
| Dec 19, 2023 | 3.3200 | 3.4000 | 3.3000 | 3.4000 | 3.3469 | 7,099,800 |
| Dec 18, 2023 | 3.3600 | 3.4300 | 3.2800 | 3.3000 | 3.2485 | 6,464,800 |
| Dec 15, 2023 | 3.3400 | 3.3600 | 3.2500 | 3.2800 | 3.2288 | 8,788,700 |
| Dec 14, 2023 | 0.0170 Dividend | |||||
| Dec 14, 2023 | 3.2900 | 3.3900 | 3.2800 | 3.3500 | 3.2977 | 8,034,500 |
| Dec 13, 2023 | 3.1000 | 3.2100 | 3.0500 | 3.2000 | 3.1333 | 9,181,700 |
| Dec 12, 2023 | 3.1300 | 3.1400 | 3.0300 | 3.1000 | 3.0354 | 8,229,800 |
| Dec 11, 2023 | 3.2600 | 3.2800 | 3.1700 | 3.1900 | 3.1235 | 6,387,600 |
| Dec 8, 2023 | 3.2400 | 3.3100 | 3.2000 | 3.2800 | 3.2116 | 11,622,200 |
| Dec 7, 2023 | 3.2500 | 3.2700 | 3.1100 | 3.1800 | 3.1137 | 13,413,300 |
| Dec 6, 2023 | 3.3200 | 3.4100 | 3.2200 | 3.2300 | 3.1627 | 14,939,300 |
| Dec 5, 2023 | 3.6000 | 3.6400 | 3.4800 | 3.4800 | 3.4075 | 8,043,400 |
| Dec 4, 2023 | 3.7500 | 3.7600 | 3.6200 | 3.6400 | 3.5641 | 9,304,100 |
| Dec 1, 2023 | 3.8200 | 3.9000 | 3.7800 | 3.7900 | 3.7110 | 10,520,800 |
| Nov 30, 2023 | 3.8800 | 3.9800 | 3.7800 | 3.8500 | 3.7697 | 11,920,400 |
| Nov 29, 2023 | 3.8300 | 3.8800 | 3.7700 | 3.8300 | 3.7502 | 6,806,100 |
| Nov 28, 2023 | 3.8200 | 3.9000 | 3.7800 | 3.7900 | 3.7110 | 8,256,000 |
| Nov 27, 2023 | 3.7700 | 3.8400 | 3.7500 | 3.7900 | 3.7110 | 5,593,700 |
| Nov 24, 2023 | 3.7700 | 3.8800 | 3.7700 | 3.8300 | 3.7502 | 2,491,700 |
| Nov 22, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7900 | 3.7110 | 8,817,600 |
| Nov 21, 2023 | 3.9200 | 3.9400 | 3.8600 | 3.8700 | 3.7893 | 5,095,500 |
| Nov 20, 2023 | 3.9900 | 4.0100 | 3.9300 | 3.9500 | 3.8677 | 5,591,700 |
| Nov 17, 2023 | 3.8500 | 3.9600 | 3.8400 | 3.9300 | 3.8481 | 7,301,100 |
| Nov 16, 2023 | 3.8500 | 3.8700 | 3.6700 | 3.7700 | 3.6914 | 9,966,300 |
| Nov 15, 2023 | 3.9600 | 4.0300 | 3.8900 | 3.9000 | 3.8187 | 9,163,900 |
| Nov 14, 2023 | 4.0300 | 4.0500 | 3.9500 | 3.9900 | 3.9068 | 10,331,900 |
| Nov 13, 2023 | 4.0600 | 4.1000 | 3.9400 | 3.9500 | 3.8677 | 10,780,000 |
| Nov 10, 2023 | 3.9600 | 4.0700 | 3.9300 | 4.0600 | 3.9754 | 8,531,200 |
| Nov 9, 2023 | 3.9000 | 4.0500 | 3.8800 | 3.9000 | 3.8187 | 10,396,700 |
| Nov 8, 2023 | 4.0000 | 4.0000 | 3.7900 | 3.8400 | 3.7599 | 13,406,300 |
| Nov 7, 2023 | 4.1500 | 4.1600 | 4.0000 | 4.0100 | 3.9264 | 13,159,000 |
| Nov 6, 2023 | 4.5200 | 4.5200 | 4.2600 | 4.2900 | 4.2006 | 10,896,000 |
| Nov 3, 2023 | 4.6400 | 4.6500 | 4.3300 | 4.4300 | 4.3376 | 14,574,000 |
| Nov 2, 2023 | 4.3800 | 4.5600 | 4.3500 | 4.5300 | 4.4356 | 14,473,300 |
| Nov 1, 2023 | 4.3500 | 4.4700 | 4.3100 | 4.3600 | 4.2691 | 8,076,800 |
| Oct 31, 2023 | 4.3400 | 4.4500 | 4.2700 | 4.3200 | 4.2299 | 7,977,000 |
| Oct 30, 2023 | 4.3500 | 4.4000 | 4.2200 | 4.3100 | 4.2202 | 7,973,800 |
| Oct 27, 2023 | 4.3600 | 4.4300 | 4.2400 | 4.3400 | 4.2495 | 8,303,100 |
| Oct 26, 2023 | 4.3000 | 4.3900 | 4.2000 | 4.3300 | 4.2397 | 8,538,200 |
| Oct 25, 2023 | 4.3400 | 4.4100 | 4.2600 | 4.3400 | 4.2495 | 6,519,500 |
Related Tickers
VRN Veren Inc.
6.26
+1.95%
TVE.TO Tamarack Valley Energy Ltd.
3.9800
+1.27%
ATH.TO Athabasca Oil Corporation
5.25
+1.84%
VRN.TO Veren Inc.
8.69
+2.11%
VET Vermilion Energy Inc.
9.92
+1.28%
MEG.TO MEG Energy Corp.
26.12
+1.93%
BIR.TO Birchcliff Energy Ltd.
5.38
+0.56%
CNQ Canadian Natural Resources Limited
35.60
+1.42%
WCP.TO Whitecap Resources Inc.
10.63
+0.85%
KOS Kosmos Energy Ltd.
4.1050
+2.11%