Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 4.610
-0.090 (-1.91%)
At close: Feb 2, 2026
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | -1.91% | 6,208,313 |
| Jan 30, 2026 | 4.68 | 4.78 | 4.60 | 4.70 | 4.70 | -0.42% | 6,006,612 |
| Jan 29, 2026 | 4.76 | 4.89 | 4.68 | 4.72 | 4.72 | 0.85% | 9,500,534 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.58 | 4.68 | 4.68 | 0.86% | 8,206,232 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.58 | 4.64 | 4.64 | 1.31% | 5,797,548 |
| Jan 26, 2026 | 4.57 | 4.60 | 4.48 | 4.58 | 4.58 | 0.88% | 6,415,399 |
| Jan 23, 2026 | 4.56 | 4.67 | 4.54 | 4.54 | 4.54 | 1.34% | 9,802,046 |
| Jan 22, 2026 | 4.75 | 4.76 | 4.43 | 4.48 | 4.48 | -5.88% | 11,442,113 |
| Jan 21, 2026 | 4.70 | 4.85 | 4.64 | 4.76 | 4.76 | 2.15% | 9,924,710 |
| Jan 20, 2026 | 4.66 | 4.71 | 4.61 | 4.66 | 4.66 | 0.43% | 4,239,767 |
| Jan 19, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 0.65% | 1,710,287 |
| Jan 16, 2026 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | -1.71% | 4,635,903 |
| Jan 15, 2026 | 4.62 | 4.79 | 4.58 | 4.69 | 4.69 | -0.21% | 4,819,278 |
| Jan 14, 2026 | 4.64 | 4.81 | 4.64 | 4.70 | 4.70 | 1.29% | 9,413,561 |
| Jan 13, 2026 | 4.74 | 4.81 | 4.51 | 4.64 | 4.64 | -1.28% | 9,420,911 |
| Jan 12, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | 1.95% | 4,017,509 |
| Jan 9, 2026 | 4.64 | 4.75 | 4.61 | 4.61 | 4.61 | 0.22% | 4,676,205 |
| Jan 8, 2026 | 4.37 | 4.64 | 4.36 | 4.60 | 4.60 | 6.98% | 13,881,261 |
| Jan 7, 2026 | 4.25 | 4.38 | 4.22 | 4.30 | 4.30 | 0.47% | 6,437,347 |
| Jan 6, 2026 | 4.42 | 4.50 | 4.27 | 4.28 | 4.28 | -3.39% | 7,411,894 |
| Jan 5, 2026 | 4.50 | 4.53 | 4.11 | 4.43 | 4.43 | -2.42% | 12,247,344 |
| Jan 2, 2026 | 4.43 | 4.55 | 4.36 | 4.54 | 4.54 | 2.25% | 4,828,489 |
| Dec 31, 2025 | 4.45 | 4.49 | 4.40 | 4.44 | 4.44 | -0.22% | 2,515,923 |
| Dec 30, 2025 | 4.38 | 4.49 | 4.38 | 4.45 | 4.45 | 2.30% | 3,694,610 |
| Dec 29, 2025 | 4.35 | 4.41 | 4.33 | 4.35 | 4.35 | - | 2,613,307 |
| Dec 24, 2025 | 4.32 | 4.37 | 4.29 | 4.35 | 4.35 | 0.23% | 1,645,836 |
| Dec 23, 2025 | 4.33 | 4.34 | 4.27 | 4.34 | 4.34 | 0.70% | 4,301,102 |
| Dec 22, 2025 | 4.38 | 4.44 | 4.28 | 4.31 | 4.31 | 0.47% | 4,499,043 |
| Dec 19, 2025 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2.39% | 10,167,587 |
| Dec 18, 2025 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -3.46% | 4,339,152 |
| Dec 17, 2025 | 4.21 | 4.35 | 4.19 | 4.34 | 4.34 | 4.58% | 4,690,136 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.08 | 4.15 | 4.15 | -2.81% | 5,503,121 |
| Dec 15, 2025 | 4.19 | 4.28 | 4.15 | 4.27 | 4.27 | 1.91% | 4,865,836 |
| Dec 12, 2025 | 4.18 | 4.23 | 4.14 | 4.19 | 4.17 | - | 3,157,500 |
| Dec 11, 2025 | 4.15 | 4.27 | 4.12 | 4.19 | 4.17 | -2.56% | 3,970,215 |
| Dec 10, 2025 | 4.30 | 4.32 | 4.18 | 4.30 | 4.28 | - | 4,620,168 |
| Dec 9, 2025 | 4.44 | 4.45 | 4.24 | 4.30 | 4.28 | -2.49% | 3,408,661 |
| Dec 8, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.39 | -2.22% | 3,762,241 |
| Dec 5, 2025 | 4.50 | 4.60 | 4.47 | 4.51 | 4.49 | 0.67% | 5,707,779 |
| Dec 4, 2025 | 4.50 | 4.56 | 4.47 | 4.48 | 4.46 | -0.88% | 7,442,887 |
| Dec 3, 2025 | 4.45 | 4.56 | 4.43 | 4.52 | 4.50 | 1.80% | 3,824,980 |
| Dec 2, 2025 | 4.53 | 4.53 | 4.38 | 4.44 | 4.42 | -1.33% | 4,277,676 |
| Dec 1, 2025 | 4.53 | 4.56 | 4.49 | 4.50 | 4.48 | -0.22% | 5,607,154 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.44 | 4.51 | 4.49 | 0.67% | 4,339,335 |
| Nov 27, 2025 | 4.45 | 4.49 | 4.44 | 4.48 | 4.46 | 0.90% | 1,522,746 |
| Nov 26, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.42 | -0.22% | 4,753,423 |
| Nov 25, 2025 | 4.51 | 4.54 | 4.36 | 4.45 | 4.43 | -2.63% | 4,792,216 |
| Nov 24, 2025 | 4.50 | 4.62 | 4.42 | 4.57 | 4.55 | 2.47% | 4,850,087 |
| Nov 21, 2025 | 4.40 | 4.48 | 4.28 | 4.46 | 4.44 | -0.45% | 6,940,128 |
| Nov 20, 2025 | 4.55 | 4.65 | 4.45 | 4.48 | 4.46 | -0.22% | 8,443,752 |