Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 6.62
+0.14 (2.16%)
Aug 27, 2026, 1:19 PM EST
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.46 | 6.61 | 6.46 | 6.60 | - | 1.85% | 1,448,498 |
| Aug 26, 2026 | 6.28 | 6.57 | 6.26 | 6.48 | 6.48 | 1.73% | 3,506,901 |
| Aug 25, 2026 | 6.38 | 6.49 | 6.36 | 6.37 | 6.37 | -2.60% | 3,911,864 |
| Aug 24, 2026 | 6.57 | 6.65 | 6.47 | 6.54 | 6.54 | -1.06% | 5,224,894 |
| Aug 21, 2026 | 6.68 | 6.74 | 6.59 | 6.61 | 6.61 | -0.90% | 5,510,029 |
| Aug 20, 2026 | 6.68 | 6.75 | 6.61 | 6.67 | 6.67 | 2.14% | 3,461,473 |
| Aug 19, 2026 | 6.52 | 6.69 | 6.50 | 6.53 | 6.53 | 0.46% | 2,856,710 |
| Aug 18, 2026 | 6.39 | 6.51 | 6.30 | 6.50 | 6.50 | 2.85% | 3,530,074 |
| Aug 17, 2026 | 6.06 | 6.33 | 6.06 | 6.32 | 6.32 | 4.64% | 3,156,949 |
| Aug 14, 2026 | 5.99 | 6.10 | 5.98 | 6.04 | 6.04 | 1.00% | 1,648,528 |
| Aug 13, 2026 | 5.99 | 6.03 | 5.93 | 5.98 | 5.98 | -1.64% | 2,151,012 |
| Aug 12, 2026 | 6.10 | 6.17 | 6.07 | 6.08 | 6.08 | -1.14% | 2,622,272 |
| Aug 11, 2026 | 6.12 | 6.19 | 6.08 | 6.15 | 6.15 | 0.49% | 2,553,448 |
| Aug 10, 2026 | 5.92 | 6.19 | 5.92 | 6.12 | 6.12 | 4.97% | 4,829,206 |
| Aug 7, 2026 | 5.73 | 5.90 | 5.71 | 5.83 | 5.83 | 0.17% | 2,174,519 |
| Aug 6, 2026 | 5.85 | 5.86 | 5.75 | 5.82 | 5.82 | 1.04% | 2,493,634 |
| Aug 5, 2026 | 5.98 | 6.01 | 5.72 | 5.76 | 5.76 | -3.36% | 4,984,807 |
| Aug 4, 2026 | 6.08 | 6.09 | 5.93 | 5.96 | 5.96 | -6.73% | 6,638,302 |
| Jul 31, 2026 | 6.16 | 6.53 | 6.15 | 6.39 | 6.39 | 6.50% | 7,600,720 |
| Jul 30, 2026 | 5.82 | 6.01 | 5.80 | 6.00 | 6.00 | 2.21% | 3,275,275 |
| Jul 29, 2026 | 5.85 | 5.92 | 5.81 | 5.87 | 5.87 | 3.71% | 3,705,665 |
| Jul 28, 2026 | 5.80 | 5.83 | 5.59 | 5.66 | 5.66 | -3.41% | 3,635,109 |
| Jul 27, 2026 | 5.85 | 5.99 | 5.82 | 5.86 | 5.86 | -3.78% | 4,310,467 |
| Jul 24, 2026 | 6.10 | 6.23 | 6.06 | 6.09 | 6.09 | -1.77% | 2,742,695 |
| Jul 23, 2026 | 6.18 | 6.27 | 6.14 | 6.20 | 6.20 | 2.31% | 6,853,677 |
| Jul 22, 2026 | 6.05 | 6.11 | 5.96 | 6.06 | 6.06 | 1.34% | 6,942,294 |
| Jul 21, 2026 | 5.99 | 6.06 | 5.94 | 5.98 | 5.98 | 1.18% | 3,019,042 |
| Jul 20, 2026 | 5.85 | 5.97 | 5.79 | 5.91 | 5.91 | 0.51% | 2,417,141 |
| Jul 17, 2026 | 5.88 | 5.92 | 5.78 | 5.88 | 5.88 | 1.73% | 5,775,183 |
| Jul 16, 2026 | 5.84 | 5.87 | 5.73 | 5.78 | 5.78 | -0.52% | 2,938,720 |
| Jul 15, 2026 | 5.99 | 6.00 | 5.64 | 5.81 | 5.81 | -2.68% | 4,195,365 |
| Jul 14, 2026 | 6.08 | 6.14 | 5.92 | 5.97 | 5.97 | - | 2,983,766 |
| Jul 13, 2026 | 5.89 | 6.05 | 5.84 | 5.97 | 5.97 | 3.83% | 3,720,474 |
| Jul 10, 2026 | 5.74 | 5.81 | 5.70 | 5.75 | 5.75 | - | 2,346,042 |
| Jul 9, 2026 | 5.83 | 5.88 | 5.73 | 5.75 | 5.75 | -2.21% | 3,128,623 |
| Jul 8, 2026 | 5.92 | 5.93 | 5.76 | 5.88 | 5.88 | 3.34% | 4,882,017 |
| Jul 7, 2026 | 5.52 | 5.74 | 5.51 | 5.69 | 5.69 | 3.83% | 4,940,853 |
| Jul 6, 2026 | 5.54 | 5.56 | 5.47 | 5.48 | 5.48 | -1.08% | 2,737,154 |
| Jul 3, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.54 | - | 1,319,343 |
| Jul 2, 2026 | 5.63 | 5.66 | 5.45 | 5.54 | 5.54 | -2.64% | 3,228,780 |
| Jun 30, 2026 | 5.71 | 5.79 | 5.66 | 5.69 | 5.69 | 0.18% | 3,768,296 |
| Jun 29, 2026 | 5.70 | 5.80 | 5.67 | 5.68 | 5.68 | -0.18% | 3,715,695 |
| 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% | 4,858,563 |
| 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% | 5,457,503 |
| Jun 17, 2026 | 5.93 | 5.98 | 5.75 | 5.75 | 5.75 | -2.71% | 4,753,946 |