Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 3.340
+0.070 (2.14%)
Nov 5, 2025, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | 2.14% | 3,392,433 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.20 | 3.27 | 3.27 | -2.39% | 3,785,400 |
| Nov 3, 2025 | 3.39 | 3.40 | 3.30 | 3.35 | 3.35 | -1.18% | 4,463,700 |
| Oct 31, 2025 | 3.19 | 3.39 | 3.18 | 3.39 | 3.39 | 6.94% | 8,973,400 |
| Oct 30, 2025 | 3.21 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 3,672,825 |
| Oct 29, 2025 | 3.20 | 3.29 | 3.20 | 3.25 | 3.25 | 1.88% | 3,744,906 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -2.15% | 3,274,404 |
| Oct 27, 2025 | 3.34 | 3.37 | 3.24 | 3.26 | 3.26 | -2.40% | 2,382,000 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | -0.30% | 3,789,059 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.28 | 3.35 | 3.35 | 5.02% | 6,188,944 |
| Oct 22, 2025 | 3.15 | 3.20 | 3.07 | 3.19 | 3.19 | 2.24% | 5,215,215 |
| Oct 21, 2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | -1.89% | 3,564,000 |
| Oct 20, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | 0.32% | 2,353,644 |
| Oct 17, 2025 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | - | 2,480,144 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3.17 | -3.65% | 3,967,539 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | 0.92% | 3,644,400 |
| Oct 14, 2025 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | -0.31% | 4,446,432 |
| Oct 10, 2025 | 3.51 | 3.55 | 3.27 | 3.27 | 3.27 | -8.91% | 13,248,700 |
| Oct 9, 2025 | 3.56 | 3.77 | 3.43 | 3.59 | 3.59 | 0.56% | 17,950,119 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.48 | 3.57 | 3.57 | 0.85% | 3,898,000 |
| Oct 7, 2025 | 3.46 | 3.55 | 3.40 | 3.54 | 3.54 | 2.61% | 7,302,218 |
| Oct 6, 2025 | 3.34 | 3.49 | 3.34 | 3.45 | 3.45 | 4.55% | 6,435,549 |
| Oct 3, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 3.77% | 5,658,800 |
| Oct 2, 2025 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -2.75% | 4,699,206 |
| Oct 1, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 2,845,338 |
| Sep 30, 2025 | 3.34 | 3.36 | 3.23 | 3.26 | 3.26 | -3.83% | 5,585,300 |
| Sep 29, 2025 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -3.97% | 6,568,248 |
| Sep 26, 2025 | 3.46 | 3.56 | 3.43 | 3.53 | 3.53 | 2.62% | 6,618,146 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -1.43% | 3,073,078 |
| Sep 24, 2025 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | 2.35% | 5,504,400 |
| Sep 23, 2025 | 3.36 | 3.54 | 3.36 | 3.41 | 3.41 | 2.10% | 5,084,848 |
| Sep 22, 2025 | 3.29 | 3.36 | 3.23 | 3.34 | 3.34 | 0.60% | 3,366,500 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.28 | 3.32 | 3.32 | -3.49% | 11,051,008 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.40 | 3.44 | 3.44 | -1.71% | 4,152,200 |
| Sep 17, 2025 | 3.54 | 3.56 | 3.47 | 3.50 | 3.50 | -2.23% | 5,117,400 |
| Sep 16, 2025 | 3.31 | 3.59 | 3.28 | 3.58 | 3.58 | 9.48% | 10,226,723 |
| Sep 15, 2025 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -0.91% | 5,241,800 |
| Sep 12, 2025 | 3.31 | 3.38 | 3.29 | 3.30 | 3.28 | 0.61% | 7,405,909 |
| Sep 11, 2025 | 3.23 | 3.31 | 3.23 | 3.28 | 3.26 | -0.30% | 4,871,002 |
| Sep 10, 2025 | 3.13 | 3.33 | 3.10 | 3.29 | 3.27 | 6.47% | 8,936,031 |
| Sep 9, 2025 | 3.06 | 3.16 | 3.06 | 3.09 | 3.07 | 1.98% | 5,254,023 |
| Sep 8, 2025 | 3.05 | 3.10 | 2.99 | 3.03 | 3.01 | - | 4,146,830 |
| Sep 5, 2025 | 3.06 | 3.10 | 2.99 | 3.03 | 3.01 | -2.88% | 4,698,103 |
| Sep 4, 2025 | 3.08 | 3.14 | 3.03 | 3.12 | 3.10 | 0.65% | 2,787,900 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.09 | 3.10 | 3.08 | -4.32% | 7,062,000 |
| Sep 2, 2025 | 3.08 | 3.28 | 3.04 | 3.24 | 3.22 | 6.23% | 5,703,500 |
| Aug 29, 2025 | 3.05 | 3.09 | 3.00 | 3.05 | 3.03 | 0.33% | 3,791,537 |
| Aug 28, 2025 | 3.04 | 3.04 | 2.96 | 3.04 | 3.02 | 1.00% | 4,246,502 |
| Aug 27, 2025 | 2.93 | 3.01 | 2.93 | 3.01 | 2.99 | 2.73% | 5,001,400 |
| Aug 26, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.91 | -1.35% | 4,054,900 |