Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 5.66
+0.05 (0.89%)
At close: Mar 18, 2026
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.63 | 5.70 | 5.60 | 5.66 | 5.66 | 0.89% | 6,727,531 |
| Mar 17, 2026 | 5.56 | 5.65 | 5.56 | 5.61 | 5.61 | 1.08% | 4,888,573 |
| Mar 16, 2026 | 5.54 | 5.61 | 5.44 | 5.55 | 5.55 | 0.36% | 4,489,515 |
| Mar 13, 2026 | 5.48 | 5.60 | 5.39 | 5.53 | 5.53 | 0.73% | 5,981,016 |
| Mar 12, 2026 | 5.65 | 5.67 | 5.46 | 5.49 | 5.47 | -1.26% | 7,252,492 |
| Mar 11, 2026 | 5.44 | 5.59 | 5.43 | 5.56 | 5.54 | 2.39% | 7,506,954 |
| Mar 10, 2026 | 5.34 | 5.53 | 5.33 | 5.43 | 5.41 | 1.31% | 7,900,105 |
| Mar 9, 2026 | 5.44 | 5.60 | 5.32 | 5.36 | 5.34 | -0.37% | 8,910,664 |
| Mar 6, 2026 | 5.52 | 5.64 | 5.32 | 5.38 | 5.36 | -0.92% | 10,449,616 |
| Mar 5, 2026 | 5.28 | 5.53 | 5.25 | 5.43 | 5.41 | - | 12,205,518 |
| Mar 4, 2026 | 5.22 | 5.43 | 5.21 | 5.43 | 5.41 | 2.84% | 6,502,623 |
| Mar 3, 2026 | 5.40 | 5.48 | 5.20 | 5.28 | 5.26 | 0.19% | 9,398,467 |
| Mar 2, 2026 | 5.54 | 5.58 | 5.18 | 5.27 | 5.25 | 0.57% | 9,726,437 |
| Feb 27, 2026 | 5.20 | 5.26 | 5.16 | 5.24 | 5.22 | 1.75% | 6,010,908 |
| Feb 26, 2026 | 5.01 | 5.16 | 4.92 | 5.15 | 5.13 | 1.58% | 5,800,509 |
| Feb 25, 2026 | 5.16 | 5.18 | 5.00 | 5.07 | 5.05 | -2.12% | 5,075,205 |
| Feb 24, 2026 | 5.12 | 5.24 | 5.09 | 5.18 | 5.16 | 1.37% | 7,483,943 |
| Feb 23, 2026 | 5.20 | 5.27 | 5.11 | 5.11 | 5.09 | -1.35% | 4,842,573 |
| Feb 20, 2026 | 5.17 | 5.22 | 5.10 | 5.18 | 5.16 | -0.58% | 5,249,908 |
| Feb 19, 2026 | 5.00 | 5.24 | 4.99 | 5.21 | 5.19 | 5.25% | 13,398,500 |
| Feb 18, 2026 | 4.80 | 4.99 | 4.80 | 4.95 | 4.93 | 4.87% | 10,693,339 |
| Feb 17, 2026 | 4.75 | 4.81 | 4.57 | 4.72 | 4.70 | -0.63% | 5,139,992 |
| Feb 13, 2026 | 4.65 | 4.78 | 4.62 | 4.75 | 4.73 | 2.81% | 5,462,531 |
| Feb 12, 2026 | 4.92 | 4.94 | 4.56 | 4.62 | 4.60 | -6.29% | 8,447,493 |
| Feb 11, 2026 | 4.90 | 4.99 | 4.86 | 4.93 | 4.91 | 1.86% | 7,222,872 |
| Feb 10, 2026 | 4.90 | 4.91 | 4.80 | 4.84 | 4.82 | -0.62% | 5,303,302 |
| Feb 9, 2026 | 4.85 | 4.91 | 4.80 | 4.87 | 4.85 | 0.62% | 4,025,847 |
| Feb 6, 2026 | 4.67 | 4.85 | 4.67 | 4.84 | 4.82 | 4.54% | 10,023,746 |
| Feb 5, 2026 | 4.75 | 4.78 | 4.60 | 4.63 | 4.61 | -4.14% | 6,397,923 |
| Feb 4, 2026 | 4.82 | 4.87 | 4.68 | 4.83 | 4.81 | 0.63% | 7,567,774 |
| Feb 3, 2026 | 4.68 | 4.84 | 4.62 | 4.80 | 4.78 | 4.12% | 8,411,572 |
| Feb 2, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.59 | -1.91% | 6,208,313 |
| Jan 30, 2026 | 4.68 | 4.78 | 4.60 | 4.70 | 4.68 | -0.42% | 6,006,612 |
| Jan 29, 2026 | 4.76 | 4.89 | 4.68 | 4.72 | 4.70 | 0.85% | 9,500,534 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.58 | 4.68 | 4.66 | 0.86% | 8,206,232 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.58 | 4.64 | 4.62 | 1.31% | 5,797,548 |
| Jan 26, 2026 | 4.57 | 4.60 | 4.48 | 4.58 | 4.56 | 0.88% | 6,415,399 |
| Jan 23, 2026 | 4.56 | 4.67 | 4.54 | 4.54 | 4.52 | 1.34% | 9,802,046 |
| Jan 22, 2026 | 4.75 | 4.76 | 4.43 | 4.48 | 4.46 | -5.88% | 11,442,113 |
| Jan 21, 2026 | 4.70 | 4.85 | 4.64 | 4.76 | 4.74 | 2.15% | 9,924,710 |
| Jan 20, 2026 | 4.66 | 4.71 | 4.61 | 4.66 | 4.64 | 0.43% | 4,239,767 |
| Jan 19, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.62 | 0.65% | 1,710,287 |
| Jan 16, 2026 | 4.65 | 4.71 | 4.60 | 4.61 | 4.59 | -1.71% | 4,635,903 |
| Jan 15, 2026 | 4.62 | 4.79 | 4.58 | 4.69 | 4.67 | -0.21% | 4,819,278 |
| Jan 14, 2026 | 4.64 | 4.81 | 4.64 | 4.70 | 4.68 | 1.29% | 9,413,561 |
| Jan 13, 2026 | 4.74 | 4.81 | 4.51 | 4.64 | 4.62 | -1.28% | 9,420,911 |
| Jan 12, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.68 | 1.95% | 4,017,509 |
| Jan 9, 2026 | 4.64 | 4.75 | 4.61 | 4.61 | 4.59 | 0.22% | 4,676,205 |
| Jan 8, 2026 | 4.37 | 4.64 | 4.36 | 4.60 | 4.58 | 6.98% | 13,881,261 |
| Jan 7, 2026 | 4.25 | 4.38 | 4.22 | 4.30 | 4.28 | 0.47% | 6,437,347 |