Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 5.69
+0.02 (0.35%)
Jun 26, 2026, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.54 | 5.69 | 5.54 | 5.69 | 5.69 | 0.35% | 6,059,438 |
| Jun 25, 2026 | 5.51 | 5.70 | 5.51 | 5.67 | 5.67 | 2.16% | 3,937,390 |
| Jun 24, 2026 | 5.61 | 5.74 | 5.50 | 5.55 | 5.55 | -4.80% | 4,879,913 |
| Jun 23, 2026 | 5.64 | 5.84 | 5.61 | 5.83 | 5.83 | 2.46% | 4,611,582 |
| Jun 22, 2026 | 5.70 | 5.76 | 5.55 | 5.69 | 5.69 | -0.35% | 6,685,546 |
| Jun 19, 2026 | 5.65 | 5.76 | 5.64 | 5.71 | 5.71 | 1.96% | 6,882,094 |
| Jun 18, 2026 | 5.70 | 5.71 | 5.49 | 5.60 | 5.60 | -2.61% | 5,457,403 |
| Jun 17, 2026 | 5.93 | 5.98 | 5.75 | 5.75 | 5.75 | -2.71% | 4,753,946 |
| Jun 16, 2026 | 6.00 | 6.06 | 5.87 | 5.91 | 5.91 | -3.59% | 4,779,331 |
| Jun 15, 2026 | 5.99 | 6.17 | 5.98 | 6.13 | 6.13 | -4.92% | 5,595,476 |
| Jun 12, 2026 | 6.45 | 6.54 | 6.42 | 6.47 | 6.45 | -0.77% | 2,653,884 |
| Jun 11, 2026 | 6.69 | 6.75 | 6.43 | 6.52 | 6.50 | -1.36% | 3,207,368 |
| Jun 10, 2026 | 6.60 | 6.72 | 6.59 | 6.61 | 6.59 | 0.92% | 2,557,310 |
| Jun 9, 2026 | 6.75 | 6.79 | 6.37 | 6.55 | 6.53 | -4.52% | 4,087,117 |
| Jun 8, 2026 | 6.75 | 6.89 | 6.75 | 6.86 | 6.84 | 3.31% | 5,321,189 |
| Jun 5, 2026 | 6.99 | 7.00 | 6.64 | 6.64 | 6.62 | -5.55% | 4,146,041 |
| Jun 4, 2026 | 6.94 | 7.12 | 6.82 | 7.03 | 7.01 | 0.14% | 3,722,768 |
| Jun 3, 2026 | 6.96 | 7.13 | 6.90 | 7.02 | 7.00 | 1.74% | 4,747,953 |
| Jun 2, 2026 | 6.85 | 6.92 | 6.81 | 6.90 | 6.88 | 0.73% | 3,520,515 |
| Jun 1, 2026 | 6.88 | 7.01 | 6.84 | 6.85 | 6.83 | 1.63% | 5,706,845 |
| May 29, 2026 | 6.70 | 6.75 | 6.60 | 6.74 | 6.72 | -0.30% | 10,079,319 |
| May 28, 2026 | 6.69 | 6.83 | 6.64 | 6.76 | 6.74 | 2.89% | 5,553,997 |
| May 27, 2026 | 6.61 | 6.71 | 6.52 | 6.57 | 6.55 | -3.10% | 10,025,813 |
| May 26, 2026 | 6.85 | 7.02 | 6.76 | 6.78 | 6.76 | 0.44% | 3,973,418 |
| May 25, 2026 | 6.85 | 6.94 | 6.71 | 6.75 | 6.73 | -5.20% | 3,271,318 |
| May 22, 2026 | 7.04 | 7.22 | 6.96 | 7.12 | 7.10 | 1.14% | 3,239,824 |
| May 21, 2026 | 7.26 | 7.29 | 6.93 | 7.04 | 7.02 | -1.12% | 6,704,799 |
| May 20, 2026 | 7.26 | 7.37 | 7.12 | 7.12 | 7.10 | -2.73% | 5,761,277 |
| May 19, 2026 | 7.20 | 7.37 | 7.20 | 7.32 | 7.29 | 3.10% | 5,245,978 |
| May 15, 2026 | 6.86 | 7.13 | 6.82 | 7.10 | 7.08 | 4.41% | 6,462,341 |
| May 14, 2026 | 6.79 | 6.87 | 6.73 | 6.80 | 6.78 | 0.29% | 4,665,398 |
| May 13, 2026 | 6.74 | 6.82 | 6.70 | 6.78 | 6.76 | 0.59% | 5,074,012 |
| May 12, 2026 | 6.66 | 6.75 | 6.60 | 6.74 | 6.72 | 2.59% | 5,714,052 |
| May 11, 2026 | 6.70 | 6.78 | 6.49 | 6.57 | 6.55 | -0.76% | 4,875,949 |
| May 8, 2026 | 6.66 | 6.87 | 6.60 | 6.62 | 6.60 | -0.30% | 8,384,756 |
| May 7, 2026 | 6.68 | 6.68 | 6.45 | 6.64 | 6.62 | -2.50% | 5,531,929 |
| May 6, 2026 | 6.83 | 6.87 | 6.73 | 6.81 | 6.79 | -4.62% | 9,250,867 |
| May 5, 2026 | 6.86 | 7.14 | 6.86 | 7.14 | 7.12 | 2.73% | 5,055,624 |
| May 4, 2026 | 6.79 | 6.97 | 6.72 | 6.95 | 6.93 | 2.36% | 4,898,235 |
| May 1, 2026 | 6.80 | 6.86 | 6.63 | 6.79 | 6.77 | -1.45% | 4,922,327 |
| Apr 30, 2026 | 6.91 | 7.01 | 6.78 | 6.89 | 6.87 | -1.85% | 9,407,324 |
| Apr 29, 2026 | 6.90 | 7.03 | 6.76 | 7.02 | 7.00 | 3.54% | 8,736,414 |
| Apr 28, 2026 | 6.60 | 6.80 | 6.52 | 6.78 | 6.76 | 4.95% | 13,556,179 |
| Apr 27, 2026 | 6.34 | 6.49 | 6.33 | 6.46 | 6.44 | 3.19% | 12,127,640 |
| Apr 24, 2026 | 6.25 | 6.31 | 6.20 | 6.26 | 6.24 | -0.48% | 5,210,178 |
| Apr 23, 2026 | 6.19 | 6.31 | 6.17 | 6.29 | 6.27 | 2.78% | 7,037,744 |
| Apr 22, 2026 | 5.95 | 6.16 | 5.94 | 6.12 | 6.10 | 3.20% | 8,481,860 |
| Apr 21, 2026 | 5.78 | 5.95 | 5.77 | 5.93 | 5.91 | 2.95% | 7,236,444 |
| Apr 20, 2026 | 5.68 | 5.85 | 5.62 | 5.76 | 5.74 | 3.23% | 5,501,586 |
| Apr 17, 2026 | 5.63 | 5.64 | 5.37 | 5.58 | 5.56 | -5.58% | 8,931,683 |