Baytex Energy Corp. BTE
TSX · Canada · Energy Minerals
CAD 6.49+0.06 (+0.93%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.49 | +0.93% | CAD 6.41 | CAD 6.55 | CAD 6.37 | 3.88M |
| 2026-09-30 | CAD 6.43 | +1.58% | CAD 6.40 | CAD 6.53 | CAD 6.37 | 2.74M |
| 2026-09-29 | CAD 6.33 | -1.40% | CAD 6.24 | CAD 6.42 | CAD 6.23 | 2.71M |
| 2026-09-28 | CAD 6.42 | -0.16% | CAD 6.53 | CAD 6.54 | CAD 6.39 | 4.39M |
| 2026-09-25 | CAD 6.43 | -0.62% | CAD 6.38 | CAD 6.51 | CAD 6.33 | 5.97M |
| 2026-09-24 | CAD 6.47 | +0.47% | CAD 6.51 | CAD 6.67 | CAD 6.44 | 3.56M |
| 2026-09-23 | CAD 6.44 | 0.00% | CAD 6.53 | CAD 6.54 | CAD 6.42 | 2.75M |
| 2026-09-22 | CAD 6.44 | -1.83% | CAD 6.45 | CAD 6.63 | CAD 6.39 | 7.16M |
| 2026-09-21 | CAD 6.56 | -2.81% | CAD 6.66 | CAD 6.72 | CAD 6.48 | 4.99M |
| 2026-09-18 | CAD 6.75 | -0.59% | CAD 6.78 | CAD 6.85 | CAD 6.72 | 11.95M |
| 2026-09-17 | CAD 6.79 | -0.59% | CAD 6.73 | CAD 6.88 | CAD 6.69 | 2.41M |
| 2026-09-16 | CAD 6.83 | -5.27% | CAD 7.12 | CAD 7.13 | CAD 6.76 | 5.78M |
| 2026-09-15 | CAD 7.21 | +3.30% | CAD 7.00 | CAD 7.23 | CAD 6.99 | 8.19M |
| 2026-09-14 | CAD 6.98 | +0.29% | CAD 7.08 | CAD 7.12 | CAD 6.95 | 5.19M |
| 2026-09-11 | CAD 6.96 | -0.43% | CAD 6.88 | CAD 6.96 | CAD 6.77 | 3.74M |
| 2026-09-10 | CAD 6.99 | +1.16% | CAD 7.03 | CAD 7.05 | CAD 6.86 | 5.74M |
| 2026-09-09 | CAD 6.91 | +2.52% | CAD 6.85 | CAD 6.97 | CAD 6.80 | 7.38M |
| 2026-09-08 | CAD 6.74 | +0.15% | CAD 6.83 | CAD 6.99 | CAD 6.73 | 4.64M |
| 2026-09-04 | CAD 6.73 | -1.46% | CAD 6.77 | CAD 6.81 | CAD 6.67 | 2.56M |
| 2026-09-03 | CAD 6.83 | -2.43% | CAD 7.00 | CAD 7.07 | CAD 6.80 | 5.56M |
| 2026-09-02 | CAD 7.00 | +0.86% | CAD 6.91 | CAD 7.06 | CAD 6.88 | 6.50M |
| 2026-09-01 | CAD 6.94 | +3.12% | CAD 6.85 | CAD 6.97 | CAD 6.77 | 4.47M |
| 2026-08-31 | CAD 6.73 | +2.28% | CAD 6.75 | CAD 6.81 | CAD 6.60 | 5.33M |
| 2026-08-28 | CAD 6.58 | -1.64% | CAD 6.64 | CAD 6.70 | CAD 6.52 | 3.49M |
| 2026-08-27 | CAD 6.69 | +3.24% | CAD 6.46 | CAD 6.71 | CAD 6.46 | 4.17M |
| 2026-08-26 | CAD 6.48 | +1.73% | CAD 6.28 | CAD 6.57 | CAD 6.26 | 3.51M |
| 2026-08-25 | CAD 6.37 | -2.60% | CAD 6.38 | CAD 6.49 | CAD 6.36 | 3.91M |
| 2026-08-24 | CAD 6.54 | -1.06% | CAD 6.57 | CAD 6.65 | CAD 6.47 | 5.22M |
| 2026-08-21 | CAD 6.61 | -0.90% | CAD 6.68 | CAD 6.74 | CAD 6.59 | 5.51M |
| 2026-08-20 | CAD 6.67 | +2.14% | CAD 6.68 | CAD 6.75 | CAD 6.61 | 3.46M |
| 2026-08-19 | CAD 6.53 | +0.46% | CAD 6.52 | CAD 6.69 | CAD 6.50 | 2.86M |
| 2026-08-18 | CAD 6.50 | +2.85% | CAD 6.39 | CAD 6.51 | CAD 6.30 | 3.53M |
| 2026-08-17 | CAD 6.32 | +4.64% | CAD 6.06 | CAD 6.33 | CAD 6.06 | 3.16M |
| 2026-08-14 | CAD 6.04 | +1.00% | CAD 5.99 | CAD 6.10 | CAD 5.98 | 1.65M |
| 2026-08-13 | CAD 5.98 | -1.64% | CAD 5.99 | CAD 6.03 | CAD 5.93 | 2.15M |
| 2026-08-12 | CAD 6.08 | -1.14% | CAD 6.10 | CAD 6.17 | CAD 6.07 | 2.62M |
| 2026-08-11 | CAD 6.15 | +0.49% | CAD 6.12 | CAD 6.19 | CAD 6.08 | 2.55M |
| 2026-08-10 | CAD 6.12 | +4.97% | CAD 5.92 | CAD 6.19 | CAD 5.92 | 4.83M |
| 2026-08-07 | CAD 5.83 | +0.17% | CAD 5.73 | CAD 5.90 | CAD 5.71 | 2.17M |
| 2026-08-06 | CAD 5.82 | +1.04% | CAD 5.85 | CAD 5.86 | CAD 5.75 | 2.49M |
| 2026-08-05 | CAD 5.76 | -3.36% | CAD 5.98 | CAD 6.01 | CAD 5.72 | 4.98M |
| 2026-08-04 | CAD 5.96 | -6.73% | CAD 6.08 | CAD 6.09 | CAD 5.93 | 6.64M |
| 2026-07-31 | CAD 6.39 | +6.50% | CAD 6.16 | CAD 6.53 | CAD 6.15 | 7.60M |
| 2026-07-30 | CAD 6.00 | +2.21% | CAD 5.82 | CAD 6.01 | CAD 5.80 | 3.28M |
| 2026-07-29 | CAD 5.87 | +3.71% | CAD 5.85 | CAD 5.92 | CAD 5.81 | 3.71M |
| 2026-07-28 | CAD 5.66 | -3.41% | CAD 5.80 | CAD 5.83 | CAD 5.59 | 3.64M |
| 2026-07-27 | CAD 5.86 | -3.78% | CAD 5.85 | CAD 5.99 | CAD 5.82 | 4.31M |
| 2026-07-24 | CAD 6.09 | -1.77% | CAD 6.10 | CAD 6.23 | CAD 6.06 | 2.74M |
| 2026-07-23 | CAD 6.20 | +2.31% | CAD 6.18 | CAD 6.27 | CAD 6.14 | 6.85M |
| 2026-07-22 | CAD 6.06 | +1.34% | CAD 6.05 | CAD 6.11 | CAD 5.96 | 6.94M |
| 2026-07-21 | CAD 5.98 | +1.18% | CAD 5.99 | CAD 6.06 | CAD 5.94 | 3.02M |
| 2026-07-20 | CAD 5.91 | +0.51% | CAD 5.85 | CAD 5.97 | CAD 5.79 | 2.42M |
| 2026-07-17 | CAD 5.88 | +1.73% | CAD 5.88 | CAD 5.92 | CAD 5.78 | 5.98M |
| 2026-07-16 | CAD 5.78 | -0.52% | CAD 5.84 | CAD 5.87 | CAD 5.73 | 2.94M |
| 2026-07-15 | CAD 5.81 | -2.68% | CAD 5.99 | CAD 6.00 | CAD 5.64 | 4.21M |
| 2026-07-14 | CAD 5.97 | 0.00% | CAD 6.08 | CAD 6.14 | CAD 5.92 | 2.98M |
| 2026-07-13 | CAD 5.97 | +3.83% | CAD 5.89 | CAD 6.05 | CAD 5.84 | 3.72M |
| 2026-07-10 | CAD 5.75 | 0.00% | CAD 5.74 | CAD 5.81 | CAD 5.70 | 2.35M |
| 2026-07-09 | CAD 5.75 | -2.21% | CAD 5.83 | CAD 5.88 | CAD 5.73 | 3.13M |
| 2026-07-08 | CAD 5.88 | +3.34% | CAD 5.92 | CAD 5.93 | CAD 5.76 | 4.88M |
| 2026-07-07 | CAD 5.69 | +3.83% | CAD 5.52 | CAD 5.74 | CAD 5.51 | 4.94M |
| 2026-07-06 | CAD 5.48 | -1.08% | CAD 5.54 | CAD 5.56 | CAD 5.47 | 2.74M |
| 2026-07-03 | CAD 5.54 | 0.00% | CAD 5.55 | CAD 5.58 | CAD 5.51 | 1.32M |
| 2026-07-02 | CAD 5.54 | -2.64% | CAD 5.63 | CAD 5.66 | CAD 5.45 | 3.23M |
| 2026-06-30 | CAD 5.69 | +0.18% | CAD 5.71 | CAD 5.79 | CAD 5.66 | 3.77M |
| 2026-06-29 | CAD 5.68 | -0.18% | CAD 5.70 | CAD 5.80 | CAD 5.67 | 3.72M |
| 2026-06-26 | CAD 5.69 | +0.35% | CAD 5.54 | CAD 5.69 | CAD 5.54 | 6.06M |
| 2026-06-25 | CAD 5.67 | +2.16% | CAD 5.51 | CAD 5.70 | CAD 5.51 | 3.94M |
| 2026-06-24 | CAD 5.55 | -4.80% | CAD 5.61 | CAD 5.74 | CAD 5.50 | 4.88M |
| 2026-06-23 | CAD 5.83 | +2.46% | CAD 5.64 | CAD 5.84 | CAD 5.61 | 4.86M |
| 2026-06-22 | CAD 5.69 | -0.35% | CAD 5.70 | CAD 5.76 | CAD 5.55 | 6.69M |
| 2026-06-19 | CAD 5.71 | +1.96% | CAD 5.65 | CAD 5.76 | CAD 5.64 | 6.88M |
| 2026-06-18 | CAD 5.60 | -2.61% | CAD 5.70 | CAD 5.71 | CAD 5.49 | 5.46M |
| 2026-06-17 | CAD 5.75 | -2.71% | CAD 5.93 | CAD 5.98 | CAD 5.75 | 4.75M |
| 2026-06-16 | CAD 5.91 | -3.59% | CAD 6.00 | CAD 6.06 | CAD 5.87 | 4.78M |
| 2026-06-15 | CAD 6.13 | -5.26% | CAD 5.99 | CAD 6.17 | CAD 5.98 | 5.60M |
| 2026-06-12 | CAD 6.47 | -0.77% | CAD 6.45 | CAD 6.54 | CAD 6.42 | 2.65M |
| 2026-06-11 | CAD 6.52 | -1.36% | CAD 6.69 | CAD 6.75 | CAD 6.43 | 3.21M |
| 2026-06-10 | CAD 6.61 | +0.92% | CAD 6.60 | CAD 6.72 | CAD 6.59 | 2.56M |
| 2026-06-09 | CAD 6.55 | -4.52% | CAD 6.75 | CAD 6.79 | CAD 6.37 | 4.09M |
| 2026-06-08 | CAD 6.86 | +3.31% | CAD 6.75 | CAD 6.89 | CAD 6.75 | 5.32M |
| 2026-06-05 | CAD 6.64 | -5.55% | CAD 6.99 | CAD 7.00 | CAD 6.64 | 4.15M |
| 2026-06-04 | CAD 7.03 | +0.14% | CAD 6.94 | CAD 7.12 | CAD 6.82 | 3.72M |
| 2026-06-03 | CAD 7.02 | +1.74% | CAD 6.96 | CAD 7.13 | CAD 6.90 | 4.75M |
| 2026-06-02 | CAD 6.90 | +0.73% | CAD 6.85 | CAD 6.92 | CAD 6.81 | 3.52M |
| 2026-06-01 | CAD 6.85 | +1.63% | CAD 6.88 | CAD 7.01 | CAD 6.84 | 5.71M |
| 2026-05-29 | CAD 6.74 | -0.30% | CAD 6.70 | CAD 6.75 | CAD 6.60 | 10.08M |
| 2026-05-28 | CAD 6.76 | +2.89% | CAD 6.69 | CAD 6.83 | CAD 6.64 | 5.55M |
| 2026-05-27 | CAD 6.57 | -3.10% | CAD 6.61 | CAD 6.71 | CAD 6.52 | 10.03M |
| 2026-05-26 | CAD 6.78 | +0.44% | CAD 6.85 | CAD 7.02 | CAD 6.76 | 3.97M |