Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 5.15
+0.08 (1.58%)
At close: Feb 26, 2026
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.01 | 5.16 | 4.92 | 5.15 | 5.15 | 1.58% | 5,800,509 |
| Feb 25, 2026 | 5.16 | 5.18 | 5.00 | 5.07 | 5.07 | -2.12% | 5,075,205 |
| Feb 24, 2026 | 5.12 | 5.24 | 5.09 | 5.18 | 5.18 | 1.37% | 7,483,943 |
| Feb 23, 2026 | 5.20 | 5.27 | 5.11 | 5.11 | 5.11 | -1.35% | 4,842,573 |
| Feb 20, 2026 | 5.17 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 5,249,908 |
| Feb 19, 2026 | 5.00 | 5.24 | 4.99 | 5.21 | 5.21 | 5.25% | 13,398,500 |
| Feb 18, 2026 | 4.80 | 4.99 | 4.80 | 4.95 | 4.95 | 4.87% | 10,693,339 |
| Feb 17, 2026 | 4.75 | 4.81 | 4.57 | 4.72 | 4.72 | -0.63% | 5,139,992 |
| Feb 13, 2026 | 4.65 | 4.78 | 4.62 | 4.75 | 4.75 | 2.81% | 5,462,531 |
| Feb 12, 2026 | 4.92 | 4.94 | 4.56 | 4.62 | 4.62 | -6.29% | 8,447,493 |
| Feb 11, 2026 | 4.90 | 4.99 | 4.86 | 4.93 | 4.93 | 1.86% | 7,222,772 |
| Feb 10, 2026 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | -0.62% | 5,303,302 |
| Feb 9, 2026 | 4.85 | 4.91 | 4.80 | 4.87 | 4.87 | 0.62% | 4,025,847 |
| Feb 6, 2026 | 4.67 | 4.85 | 4.67 | 4.84 | 4.84 | 4.54% | 9,125,546 |
| Feb 5, 2026 | 4.75 | 4.78 | 4.60 | 4.63 | 4.63 | -4.14% | 6,390,823 |
| Feb 4, 2026 | 4.82 | 4.87 | 4.68 | 4.83 | 4.83 | 0.63% | 7,567,774 |
| Feb 3, 2026 | 4.68 | 4.84 | 4.62 | 4.80 | 4.80 | 4.12% | 8,411,572 |
| 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 |