Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 6.83
-0.38 (-5.27%)
Sep 16, 2026, 4:00 PM EST
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.99 | 6.03 | 5.93 | 5.98 | 5.96 | -1.64% | 2,151,012 |
| Aug 12, 2026 | 6.10 | 6.17 | 6.07 | 6.08 | 6.06 | -1.14% | 2,622,272 |
| Aug 11, 2026 | 6.12 | 6.19 | 6.08 | 6.15 | 6.13 | 0.49% | 2,553,448 |
| Aug 10, 2026 | 5.92 | 6.19 | 5.92 | 6.12 | 6.10 | 4.97% | 4,829,206 |
| Aug 7, 2026 | 5.73 | 5.90 | 5.71 | 5.83 | 5.81 | 0.17% | 2,174,519 |
| Aug 6, 2026 | 5.85 | 5.86 | 5.75 | 5.82 | 5.80 | 1.04% | 2,493,634 |
| Aug 5, 2026 | 5.98 | 6.01 | 5.72 | 5.76 | 5.74 | -3.36% | 4,984,807 |
| Aug 4, 2026 | 6.08 | 6.09 | 5.93 | 5.96 | 5.94 | -6.73% | 6,638,302 |
| Jul 31, 2026 | 6.16 | 6.53 | 6.15 | 6.39 | 6.37 | 6.50% | 7,600,720 |
| Jul 30, 2026 | 5.82 | 6.01 | 5.80 | 6.00 | 5.98 | 2.21% | 3,275,275 |
| Jul 29, 2026 | 5.85 | 5.92 | 5.81 | 5.87 | 5.85 | 3.71% | 3,705,665 |
| Jul 28, 2026 | 5.80 | 5.83 | 5.59 | 5.66 | 5.64 | -3.41% | 3,635,109 |
| Jul 27, 2026 | 5.85 | 5.99 | 5.82 | 5.86 | 5.84 | -3.78% | 4,310,467 |
| Jul 24, 2026 | 6.10 | 6.23 | 6.06 | 6.09 | 6.07 | -1.77% | 2,742,695 |
| Jul 23, 2026 | 6.18 | 6.27 | 6.14 | 6.20 | 6.18 | 2.31% | 6,853,677 |
| Jul 22, 2026 | 6.05 | 6.11 | 5.96 | 6.06 | 6.04 | 1.34% | 6,942,294 |
| Jul 21, 2026 | 5.99 | 6.06 | 5.94 | 5.98 | 5.96 | 1.18% | 3,019,042 |
| Jul 20, 2026 | 5.85 | 5.97 | 5.79 | 5.91 | 5.89 | 0.51% | 2,417,141 |
| Jul 17, 2026 | 5.88 | 5.92 | 5.78 | 5.88 | 5.86 | 1.73% | 5,979,083 |
| Jul 16, 2026 | 5.84 | 5.87 | 5.73 | 5.78 | 5.76 | -0.52% | 2,938,720 |
| Jul 15, 2026 | 5.99 | 6.00 | 5.64 | 5.81 | 5.79 | -2.68% | 4,211,765 |
| Jul 14, 2026 | 6.08 | 6.14 | 5.92 | 5.97 | 5.95 | - | 2,983,766 |
| Jul 13, 2026 | 5.89 | 6.05 | 5.84 | 5.97 | 5.95 | 3.83% | 3,720,474 |
| Jul 10, 2026 | 5.74 | 5.81 | 5.70 | 5.75 | 5.73 | - | 2,346,042 |
| Jul 9, 2026 | 5.83 | 5.88 | 5.73 | 5.75 | 5.73 | -2.21% | 3,128,623 |
| Jul 8, 2026 | 5.92 | 5.93 | 5.76 | 5.88 | 5.86 | 3.34% | 4,882,017 |
| Jul 7, 2026 | 5.52 | 5.74 | 5.51 | 5.69 | 5.67 | 3.83% | 4,940,853 |