Baytex Energy Corp. (TSX:BTE)
Canada
· Delayed Price · Currency is CAD 4.510
+0.030 (0.67%)
At close: Dec 5, 2025
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.60 | 4.47 | 4.51 | 4.51 | 0.67% | 5,707,779 |
| Dec 4, 2025 | 4.50 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 7,442,887 |
| Dec 3, 2025 | 4.45 | 4.56 | 4.43 | 4.52 | 4.52 | 1.80% | 3,824,980 |
| Dec 2, 2025 | 4.53 | 4.53 | 4.38 | 4.44 | 4.44 | -1.33% | 4,277,676 |
| Dec 1, 2025 | 4.53 | 4.56 | 4.49 | 4.50 | 4.50 | -0.22% | 5,607,154 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.44 | 4.51 | 4.51 | 0.67% | 4,339,335 |
| Nov 27, 2025 | 4.45 | 4.49 | 4.44 | 4.48 | 4.48 | 0.90% | 1,522,746 |
| Nov 26, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.22% | 4,753,423 |
| Nov 25, 2025 | 4.51 | 4.54 | 4.36 | 4.45 | 4.45 | -2.63% | 4,792,216 |
| Nov 24, 2025 | 4.50 | 4.62 | 4.42 | 4.57 | 4.57 | 2.47% | 4,850,087 |
| Nov 21, 2025 | 4.40 | 4.48 | 4.28 | 4.46 | 4.46 | -0.45% | 6,940,128 |
| Nov 20, 2025 | 4.55 | 4.65 | 4.45 | 4.48 | 4.48 | -0.22% | 8,443,752 |
| Nov 19, 2025 | 4.27 | 4.51 | 4.24 | 4.49 | 4.49 | 2.28% | 6,736,537 |
| Nov 18, 2025 | 4.17 | 4.41 | 4.17 | 4.39 | 4.39 | 3.29% | 5,288,525 |
| Nov 17, 2025 | 4.42 | 4.46 | 4.20 | 4.25 | 4.25 | -4.06% | 7,724,456 |
| Nov 14, 2025 | 4.36 | 4.45 | 4.30 | 4.43 | 4.43 | 0.68% | 6,988,065 |
| Nov 13, 2025 | 4.33 | 4.55 | 4.32 | 4.40 | 4.40 | 3.53% | 15,927,642 |
| Nov 12, 2025 | 4.05 | 4.38 | 4.04 | 4.25 | 4.25 | 13.64% | 30,203,011 |
| Nov 11, 2025 | 3.63 | 3.80 | 3.63 | 3.74 | 3.74 | 3.31% | 6,698,856 |
| Nov 10, 2025 | 3.55 | 3.62 | 3.48 | 3.62 | 3.62 | 2.55% | 5,029,268 |
| Nov 7, 2025 | 3.38 | 3.53 | 3.34 | 3.53 | 3.53 | 4.44% | 8,087,382 |
| Nov 6, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 5,273,686 |
| Nov 5, 2025 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | 2.14% | 3,394,161 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.20 | 3.27 | 3.27 | -2.39% | 3,785,370 |
| Nov 3, 2025 | 3.39 | 3.40 | 3.30 | 3.35 | 3.35 | -1.18% | 4,463,664 |
| Oct 31, 2025 | 3.19 | 3.39 | 3.18 | 3.39 | 3.39 | 6.94% | 8,973,378 |
| Oct 30, 2025 | 3.21 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 3,672,125 |
| Oct 29, 2025 | 3.20 | 3.29 | 3.20 | 3.25 | 3.25 | 1.88% | 3,744,906 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -2.15% | 3,274,404 |
| Oct 27, 2025 | 3.34 | 3.37 | 3.24 | 3.26 | 3.26 | -2.40% | 2,381,994 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | -0.30% | 3,789,019 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.28 | 3.35 | 3.35 | 5.02% | 6,188,944 |
| Oct 22, 2025 | 3.15 | 3.20 | 3.07 | 3.19 | 3.19 | 2.24% | 5,215,215 |
| Oct 21, 2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | -1.89% | 3,563,982 |
| Oct 20, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | 0.32% | 2,353,644 |
| Oct 17, 2025 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | - | 2,480,144 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3.17 | -3.65% | 3,967,539 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | 0.92% | 3,644,389 |
| Oct 14, 2025 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | -0.31% | 4,446,432 |
| Oct 10, 2025 | 3.51 | 3.55 | 3.27 | 3.27 | 3.27 | -8.91% | 13,248,652 |
| Oct 9, 2025 | 3.56 | 3.77 | 3.43 | 3.59 | 3.59 | 0.56% | 17,950,119 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.48 | 3.57 | 3.57 | 0.85% | 3,897,960 |
| Oct 7, 2025 | 3.46 | 3.55 | 3.40 | 3.54 | 3.54 | 2.61% | 7,302,218 |
| Oct 6, 2025 | 3.34 | 3.49 | 3.34 | 3.45 | 3.45 | 4.55% | 6,435,549 |
| Oct 3, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 3.77% | 5,658,780 |
| Oct 2, 2025 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -2.75% | 4,699,206 |
| Oct 1, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 2,845,338 |
| Sep 30, 2025 | 3.34 | 3.36 | 3.23 | 3.26 | 3.26 | -3.83% | 5,585,290 |
| Sep 29, 2025 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -3.97% | 6,568,248 |
| Sep 26, 2025 | 3.46 | 3.56 | 3.43 | 3.53 | 3.53 | 2.62% | 6,618,146 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -1.43% | 3,072,905 |
| Sep 24, 2025 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | 2.35% | 5,504,388 |
| Sep 23, 2025 | 3.36 | 3.54 | 3.36 | 3.41 | 3.41 | 2.10% | 5,084,848 |
| Sep 22, 2025 | 3.29 | 3.36 | 3.23 | 3.34 | 3.34 | 0.60% | 3,366,456 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.28 | 3.32 | 3.32 | -3.49% | 11,051,008 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.40 | 3.44 | 3.44 | -1.71% | 4,152,178 |
| Sep 17, 2025 | 3.54 | 3.56 | 3.47 | 3.50 | 3.50 | -2.23% | 5,117,385 |
| Sep 16, 2025 | 3.31 | 3.59 | 3.28 | 3.58 | 3.58 | 9.48% | 10,226,723 |
| Sep 15, 2025 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -0.91% | 5,241,788 |
| Sep 12, 2025 | 3.31 | 3.38 | 3.29 | 3.30 | 3.28 | 0.61% | 7,405,909 |
| Sep 11, 2025 | 3.23 | 3.31 | 3.23 | 3.28 | 3.26 | -0.30% | 4,871,002 |
| Sep 10, 2025 | 3.13 | 3.33 | 3.10 | 3.29 | 3.27 | 6.47% | 8,936,031 |
| Sep 9, 2025 | 3.06 | 3.16 | 3.06 | 3.09 | 3.07 | 1.98% | 5,254,023 |
| Sep 8, 2025 | 3.05 | 3.10 | 2.99 | 3.03 | 3.01 | - | 4,146,830 |
| Sep 5, 2025 | 3.06 | 3.10 | 2.99 | 3.03 | 3.01 | -2.88% | 4,698,103 |
| Sep 4, 2025 | 3.08 | 3.14 | 3.03 | 3.12 | 3.10 | 0.65% | 2,787,876 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.09 | 3.10 | 3.08 | -4.32% | 7,061,981 |
| Sep 2, 2025 | 3.08 | 3.28 | 3.04 | 3.24 | 3.22 | 6.23% | 5,703,477 |
| Aug 29, 2025 | 3.05 | 3.09 | 3.00 | 3.05 | 3.03 | 0.33% | 3,791,537 |
| Aug 28, 2025 | 3.04 | 3.04 | 2.96 | 3.04 | 3.02 | 1.00% | 4,246,502 |
| Aug 27, 2025 | 2.93 | 3.01 | 2.93 | 3.01 | 2.99 | 2.73% | 5,001,392 |
| Aug 26, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.91 | -1.35% | 4,054,871 |
| Aug 25, 2025 | 2.94 | 2.99 | 2.92 | 2.97 | 2.95 | 0.68% | 6,053,950 |
| Aug 22, 2025 | 2.82 | 2.97 | 2.81 | 2.95 | 2.93 | 4.98% | 6,858,625 |
| Aug 21, 2025 | 2.72 | 2.81 | 2.71 | 2.81 | 2.79 | 2.93% | 4,707,297 |
| Aug 20, 2025 | 2.76 | 2.78 | 2.68 | 2.73 | 2.71 | - | 2,918,942 |
| Aug 19, 2025 | 2.78 | 2.82 | 2.71 | 2.73 | 2.71 | -1.80% | 4,286,093 |
| Aug 18, 2025 | 2.75 | 2.81 | 2.71 | 2.78 | 2.76 | -0.36% | 2,999,746 |
| Aug 15, 2025 | 2.77 | 2.80 | 2.75 | 2.79 | 2.77 | - | 2,734,263 |
| Aug 14, 2025 | 2.76 | 2.79 | 2.73 | 2.79 | 2.77 | 0.72% | 3,217,635 |
| Aug 13, 2025 | 2.78 | 2.81 | 2.70 | 2.77 | 2.75 | - | 3,635,620 |
| Aug 12, 2025 | 2.71 | 2.82 | 2.70 | 2.77 | 2.75 | 1.09% | 4,368,861 |
| Aug 11, 2025 | 2.83 | 2.87 | 2.72 | 2.74 | 2.72 | -3.18% | 5,818,674 |
| Aug 8, 2025 | 2.84 | 2.86 | 2.77 | 2.83 | 2.81 | -0.35% | 4,471,268 |
| Aug 7, 2025 | 2.90 | 2.97 | 2.82 | 2.84 | 2.82 | -1.73% | 4,490,737 |
| Aug 6, 2025 | 2.98 | 3.02 | 2.87 | 2.89 | 2.87 | -1.37% | 7,862,139 |
| Aug 5, 2025 | 2.88 | 2.94 | 2.86 | 2.93 | 2.91 | 1.03% | 5,872,114 |
| Aug 1, 2025 | 2.95 | 3.01 | 2.85 | 2.90 | 2.88 | -1.36% | 8,291,825 |
| Jul 31, 2025 | 2.95 | 3.03 | 2.89 | 2.94 | 2.92 | -2.00% | 6,074,289 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.94 | 3.00 | 2.98 | -0.66% | 7,311,048 |
| Jul 29, 2025 | 2.99 | 3.04 | 2.95 | 3.02 | 3.00 | 1.68% | 5,438,928 |
| Jul 28, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.95 | 4.58% | 7,706,500 |
| Jul 25, 2025 | 2.88 | 2.91 | 2.84 | 2.84 | 2.82 | -1.73% | 4,578,418 |
| Jul 24, 2025 | 2.84 | 2.94 | 2.80 | 2.89 | 2.87 | 1.76% | 6,003,662 |
| Jul 23, 2025 | 2.70 | 2.90 | 2.69 | 2.84 | 2.82 | 4.80% | 8,217,519 |
| Jul 22, 2025 | 2.64 | 2.72 | 2.64 | 2.71 | 2.69 | 2.26% | 4,584,271 |
| Jul 21, 2025 | 2.70 | 2.70 | 2.62 | 2.65 | 2.63 | -1.49% | 3,545,128 |
| Jul 18, 2025 | 2.68 | 2.74 | 2.65 | 2.69 | 2.67 | 2.28% | 4,424,709 |
| Jul 17, 2025 | 2.53 | 2.65 | 2.51 | 2.63 | 2.61 | 4.37% | 3,786,905 |
| Jul 16, 2025 | 2.58 | 2.58 | 2.50 | 2.52 | 2.50 | -2.33% | 5,926,514 |