Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 7.74
+0.05 (0.65%)
Oct 26, 2026, 4:00 PM EDT
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.59 | 7.78 | 7.53 | 7.74 | 7.74 | 0.65% | 3,907,978 |
| Oct 23, 2026 | 7.53 | 7.76 | 7.49 | 7.69 | 7.69 | 3.22% | 5,990,033 |
| Oct 22, 2026 | 7.68 | 7.72 | 7.29 | 7.45 | 7.45 | -1.72% | 4,408,283 |
| Oct 21, 2026 | 7.50 | 7.63 | 7.40 | 7.58 | 7.58 | 0.53% | 4,040,381 |
| Oct 20, 2026 | 7.69 | 7.72 | 7.35 | 7.54 | 7.54 | -1.18% | 5,340,697 |
| Oct 19, 2026 | 7.42 | 7.68 | 7.41 | 7.63 | 7.63 | 1.87% | 4,166,490 |
| Oct 16, 2026 | 7.37 | 7.53 | 7.37 | 7.49 | 7.49 | 2.60% | 5,622,277 |
| Oct 15, 2026 | 7.23 | 7.42 | 7.08 | 7.30 | 7.30 | 0.97% | 6,155,133 |
| Oct 14, 2026 | 7.16 | 7.30 | 7.13 | 7.23 | 7.23 | 1.54% | 4,598,944 |
| Oct 13, 2026 | 6.93 | 7.14 | 6.92 | 7.12 | 7.12 | 3.64% | 5,100,500 |
| Oct 9, 2026 | 6.73 | 6.96 | 6.73 | 6.87 | 6.87 | 1.48% | 6,643,152 |
| Oct 8, 2026 | 6.68 | 6.79 | 6.64 | 6.77 | 6.77 | 3.52% | 4,639,971 |
| Oct 7, 2026 | 6.71 | 6.79 | 6.50 | 6.54 | 6.54 | -2.10% | 4,879,612 |
| Oct 6, 2026 | 6.65 | 6.77 | 6.57 | 6.68 | 6.68 | - | 3,182,552 |
| Oct 5, 2026 | 6.58 | 6.78 | 6.44 | 6.68 | 6.68 | 1.37% | 3,454,875 |
| Oct 2, 2026 | 6.36 | 6.65 | 6.35 | 6.59 | 6.59 | 1.54% | 3,544,618 |
| Oct 1, 2026 | 6.41 | 6.56 | 6.37 | 6.49 | 6.49 | 0.93% | 3,876,728 |
| Sep 30, 2026 | 6.40 | 6.53 | 6.37 | 6.43 | 6.43 | 1.58% | 2,739,270 |
| Sep 29, 2026 | 6.24 | 6.42 | 6.23 | 6.33 | 6.33 | -1.40% | 2,708,855 |
| Sep 28, 2026 | 6.53 | 6.54 | 6.39 | 6.42 | 6.42 | -0.16% | 4,389,796 |
| Sep 25, 2026 | 6.38 | 6.51 | 6.33 | 6.43 | 6.43 | -0.62% | 5,967,574 |
| Sep 24, 2026 | 6.51 | 6.67 | 6.44 | 6.47 | 6.47 | 0.47% | 3,563,861 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.42 | 6.44 | 6.44 | - | 2,748,721 |
| Sep 22, 2026 | 6.45 | 6.63 | 6.39 | 6.44 | 6.44 | -1.83% | 7,164,396 |
| Sep 21, 2026 | 6.66 | 6.72 | 6.48 | 6.56 | 6.56 | -2.81% | 4,990,090 |
| Sep 18, 2026 | 6.78 | 6.85 | 6.72 | 6.75 | 6.75 | -0.59% | 11,952,843 |
| Sep 17, 2026 | 6.73 | 6.88 | 6.69 | 6.79 | 6.79 | -0.59% | 2,405,882 |
| Sep 16, 2026 | 7.12 | 7.13 | 6.76 | 6.83 | 6.83 | -5.27% | 5,764,524 |
| Sep 15, 2026 | 7.00 | 7.23 | 6.99 | 7.21 | 7.21 | 3.63% | 8,193,736 |
| Sep 14, 2026 | 7.08 | 7.12 | 6.95 | 6.98 | 6.96 | 0.29% | 5,194,589 |
| Sep 11, 2026 | 6.88 | 6.96 | 6.77 | 6.96 | 6.94 | -0.43% | 3,737,644 |
| Sep 10, 2026 | 7.03 | 7.05 | 6.86 | 6.99 | 6.97 | 1.16% | 5,741,989 |
| Sep 9, 2026 | 6.85 | 6.97 | 6.80 | 6.91 | 6.89 | 2.52% | 7,376,916 |
| Sep 8, 2026 | 6.83 | 6.99 | 6.73 | 6.74 | 6.72 | 0.15% | 4,642,879 |
| Sep 4, 2026 | 6.77 | 6.81 | 6.67 | 6.73 | 6.71 | -1.46% | 2,564,914 |
| Sep 3, 2026 | 7.00 | 7.07 | 6.80 | 6.83 | 6.81 | -2.43% | 5,563,728 |
| Sep 2, 2026 | 6.91 | 7.06 | 6.88 | 7.00 | 6.98 | 0.86% | 6,497,149 |
| Sep 1, 2026 | 6.85 | 6.97 | 6.77 | 6.94 | 6.92 | 3.12% | 4,473,157 |
| Aug 31, 2026 | 6.75 | 6.81 | 6.60 | 6.73 | 6.71 | 2.28% | 5,333,301 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.52 | 6.58 | 6.56 | -1.64% | 3,486,933 |
| Aug 27, 2026 | 6.46 | 6.71 | 6.46 | 6.69 | 6.67 | 3.24% | 4,172,272 |
| Aug 26, 2026 | 6.28 | 6.57 | 6.26 | 6.48 | 6.46 | 1.73% | 3,506,901 |
| Aug 25, 2026 | 6.38 | 6.49 | 6.36 | 6.37 | 6.35 | -2.60% | 3,911,864 |
| Aug 24, 2026 | 6.57 | 6.65 | 6.47 | 6.54 | 6.52 | -1.06% | 5,224,894 |
| Aug 21, 2026 | 6.68 | 6.74 | 6.59 | 6.61 | 6.59 | -0.90% | 5,510,029 |
| Aug 20, 2026 | 6.68 | 6.75 | 6.61 | 6.67 | 6.65 | 2.14% | 3,461,473 |
| Aug 19, 2026 | 6.52 | 6.69 | 6.50 | 6.53 | 6.51 | 0.46% | 2,856,710 |
| Aug 18, 2026 | 6.39 | 6.51 | 6.30 | 6.50 | 6.48 | 2.85% | 3,530,074 |
| Aug 17, 2026 | 6.06 | 6.33 | 6.06 | 6.32 | 6.30 | 4.64% | 3,156,949 |
| Aug 14, 2026 | 5.99 | 6.10 | 5.98 | 6.04 | 6.02 | 1.00% | 1,648,528 |