Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 6.65
-0.38 (-5.41%)
Jun 5, 2026, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.99 | 7.00 | 6.64 | 6.64 | 6.64 | -5.55% | 4,111,241 |
| Jun 4, 2026 | 6.94 | 7.12 | 6.82 | 7.03 | 7.03 | 0.14% | 3,722,768 |
| Jun 3, 2026 | 6.96 | 7.13 | 6.90 | 7.02 | 7.02 | 1.74% | 4,747,953 |
| Jun 2, 2026 | 6.85 | 6.92 | 6.81 | 6.90 | 6.90 | 0.73% | 3,520,515 |
| Jun 1, 2026 | 6.88 | 7.01 | 6.84 | 6.85 | 6.85 | 1.63% | 5,706,845 |
| May 29, 2026 | 6.70 | 6.75 | 6.60 | 6.74 | 6.74 | -0.30% | 10,079,319 |
| May 28, 2026 | 6.69 | 6.83 | 6.64 | 6.76 | 6.76 | 2.89% | 5,553,997 |
| May 27, 2026 | 6.61 | 6.71 | 6.52 | 6.57 | 6.57 | -3.10% | 10,025,813 |
| May 26, 2026 | 6.85 | 7.02 | 6.76 | 6.78 | 6.78 | 0.44% | 3,973,418 |
| May 25, 2026 | 6.85 | 6.94 | 6.71 | 6.75 | 6.75 | -5.20% | 3,271,318 |
| May 22, 2026 | 7.04 | 7.22 | 6.96 | 7.12 | 7.12 | 1.14% | 3,239,824 |
| May 21, 2026 | 7.26 | 7.29 | 6.93 | 7.04 | 7.04 | -1.12% | 6,704,799 |
| May 20, 2026 | 7.26 | 7.37 | 7.12 | 7.12 | 7.12 | -2.73% | 5,761,277 |
| May 19, 2026 | 7.20 | 7.37 | 7.20 | 7.32 | 7.32 | 3.10% | 5,245,978 |
| May 15, 2026 | 6.86 | 7.13 | 6.82 | 7.10 | 7.10 | 4.41% | 6,462,341 |
| May 14, 2026 | 6.79 | 6.87 | 6.73 | 6.80 | 6.80 | 0.29% | 4,665,398 |
| May 13, 2026 | 6.74 | 6.82 | 6.70 | 6.78 | 6.78 | 0.59% | 5,074,012 |
| May 12, 2026 | 6.66 | 6.75 | 6.60 | 6.74 | 6.74 | 2.59% | 5,714,052 |
| May 11, 2026 | 6.70 | 6.78 | 6.49 | 6.57 | 6.57 | -0.76% | 4,875,949 |
| May 8, 2026 | 6.66 | 6.87 | 6.60 | 6.62 | 6.62 | -0.30% | 8,384,756 |
| May 7, 2026 | 6.68 | 6.68 | 6.45 | 6.64 | 6.64 | -2.50% | 5,531,929 |
| May 6, 2026 | 6.83 | 6.87 | 6.73 | 6.81 | 6.81 | -4.62% | 9,250,867 |
| May 5, 2026 | 6.86 | 7.14 | 6.86 | 7.14 | 7.14 | 2.73% | 5,055,624 |
| May 4, 2026 | 6.79 | 6.97 | 6.72 | 6.95 | 6.95 | 2.36% | 4,898,235 |
| May 1, 2026 | 6.80 | 6.86 | 6.63 | 6.79 | 6.79 | -1.45% | 4,922,327 |
| Apr 30, 2026 | 6.91 | 7.01 | 6.78 | 6.89 | 6.89 | -1.85% | 9,407,324 |
| Apr 29, 2026 | 6.90 | 7.03 | 6.76 | 7.02 | 7.02 | 3.54% | 8,736,414 |
| Apr 28, 2026 | 6.60 | 6.80 | 6.52 | 6.78 | 6.78 | 4.95% | 13,556,179 |
| Apr 27, 2026 | 6.34 | 6.49 | 6.33 | 6.46 | 6.46 | 3.19% | 12,127,640 |
| Apr 24, 2026 | 6.25 | 6.31 | 6.20 | 6.26 | 6.26 | -0.48% | 5,210,178 |
| Apr 23, 2026 | 6.19 | 6.31 | 6.17 | 6.29 | 6.29 | 2.78% | 7,037,744 |
| Apr 22, 2026 | 5.95 | 6.16 | 5.94 | 6.12 | 6.12 | 3.20% | 8,481,860 |
| Apr 21, 2026 | 5.78 | 5.95 | 5.77 | 5.93 | 5.93 | 2.95% | 7,236,444 |
| Apr 20, 2026 | 5.68 | 5.85 | 5.62 | 5.76 | 5.76 | 3.23% | 5,501,586 |
| Apr 17, 2026 | 5.63 | 5.64 | 5.37 | 5.58 | 5.58 | -5.58% | 8,931,683 |
| Apr 16, 2026 | 5.83 | 5.96 | 5.82 | 5.91 | 5.91 | 2.07% | 5,671,663 |
| Apr 15, 2026 | 5.80 | 5.87 | 5.77 | 5.79 | 5.79 | -0.34% | 3,388,082 |
| Apr 14, 2026 | 5.85 | 5.88 | 5.73 | 5.81 | 5.81 | -1.53% | 5,380,322 |
| Apr 13, 2026 | 5.85 | 5.99 | 5.84 | 5.90 | 5.90 | 3.15% | 9,611,907 |
| Apr 10, 2026 | 5.56 | 5.79 | 5.56 | 5.72 | 5.72 | 2.51% | 6,444,889 |
| Apr 9, 2026 | 5.84 | 5.84 | 5.53 | 5.58 | 5.58 | -2.96% | 6,200,383 |
| Apr 8, 2026 | 5.70 | 5.79 | 5.52 | 5.75 | 5.75 | -7.56% | 8,121,043 |
| Apr 7, 2026 | 6.19 | 6.29 | 6.16 | 6.22 | 6.22 | 1.30% | 6,785,227 |
| Apr 6, 2026 | 5.93 | 6.15 | 5.89 | 6.14 | 6.14 | 3.72% | 7,068,206 |
| Apr 2, 2026 | 6.17 | 6.20 | 5.90 | 5.92 | 5.92 | 1.02% | 7,894,720 |
| Apr 1, 2026 | 6.10 | 6.18 | 5.77 | 5.86 | 5.86 | -5.79% | 10,315,360 |
| Mar 31, 2026 | 6.06 | 6.35 | 5.92 | 6.22 | 6.22 | 2.30% | 13,124,689 |
| Mar 30, 2026 | 6.09 | 6.21 | 6.00 | 6.08 | 6.08 | 1.33% | 9,884,281 |
| Mar 27, 2026 | 5.91 | 6.06 | 5.90 | 6.00 | 6.00 | 2.39% | 11,620,958 |
| Mar 26, 2026 | 5.81 | 6.00 | 5.81 | 5.86 | 5.86 | 1.38% | 8,918,675 |