Baytex Energy Corp. (TSX:BTE)
Canada
· Delayed Price · Currency is CAD 5.36
-0.02 (-0.37%)
Mar 9, 2026, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.44 | 5.60 | 5.38 | 5.43 | - | 0.93% | 7,076,738 |
| Mar 6, 2026 | 5.52 | 5.64 | 5.32 | 5.38 | 5.38 | -0.92% | 10,012,216 |
| Mar 5, 2026 | 5.28 | 5.53 | 5.25 | 5.43 | 5.43 | - | 12,205,518 |
| Mar 4, 2026 | 5.22 | 5.43 | 5.21 | 5.43 | 5.43 | 2.84% | 6,454,360 |
| Mar 3, 2026 | 5.40 | 5.48 | 5.20 | 5.28 | 5.28 | 0.19% | 9,398,467 |
| Mar 2, 2026 | 5.54 | 5.58 | 5.18 | 5.27 | 5.27 | 0.57% | 9,726,237 |
| Feb 27, 2026 | 5.20 | 5.26 | 5.16 | 5.24 | 5.24 | 1.75% | 6,010,908 |
| Feb 26, 2026 | 5.01 | 5.16 | 4.92 | 5.15 | 5.15 | 1.58% | 5,800,509 |
| Feb 25, 2026 | 5.16 | 5.18 | 5.00 | 5.07 | 5.07 | -2.12% | 5,075,205 |
| Feb 24, 2026 | 5.12 | 5.24 | 5.09 | 5.18 | 5.18 | 1.37% | 7,483,943 |
| Feb 23, 2026 | 5.20 | 5.27 | 5.11 | 5.11 | 5.11 | -1.35% | 4,842,573 |
| Feb 20, 2026 | 5.17 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 5,249,908 |
| Feb 19, 2026 | 5.00 | 5.24 | 4.99 | 5.21 | 5.21 | 5.25% | 13,398,500 |
| Feb 18, 2026 | 4.80 | 4.99 | 4.80 | 4.95 | 4.95 | 4.87% | 10,693,339 |
| Feb 17, 2026 | 4.75 | 4.81 | 4.57 | 4.72 | 4.72 | -0.63% | 5,139,992 |
| Feb 13, 2026 | 4.65 | 4.78 | 4.62 | 4.75 | 4.75 | 2.81% | 5,462,531 |
| Feb 12, 2026 | 4.92 | 4.94 | 4.56 | 4.62 | 4.62 | -6.29% | 8,447,493 |
| Feb 11, 2026 | 4.90 | 4.99 | 4.86 | 4.93 | 4.93 | 1.86% | 7,222,772 |
| Feb 10, 2026 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | -0.62% | 5,303,302 |
| Feb 9, 2026 | 4.85 | 4.91 | 4.80 | 4.87 | 4.87 | 0.62% | 4,025,847 |
| Feb 6, 2026 | 4.67 | 4.85 | 4.67 | 4.84 | 4.84 | 4.54% | 9,125,546 |
| Feb 5, 2026 | 4.75 | 4.78 | 4.60 | 4.63 | 4.63 | -4.14% | 6,390,823 |
| Feb 4, 2026 | 4.82 | 4.87 | 4.68 | 4.83 | 4.83 | 0.63% | 7,567,774 |
| Feb 3, 2026 | 4.68 | 4.84 | 4.62 | 4.80 | 4.80 | 4.12% | 8,411,572 |
| Feb 2, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | -1.91% | 6,208,313 |
| Jan 30, 2026 | 4.68 | 4.78 | 4.60 | 4.70 | 4.70 | -0.42% | 6,006,612 |
| Jan 29, 2026 | 4.76 | 4.89 | 4.68 | 4.72 | 4.72 | 0.85% | 9,500,534 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.58 | 4.68 | 4.68 | 0.86% | 8,206,232 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.58 | 4.64 | 4.64 | 1.31% | 5,797,548 |
| Jan 26, 2026 | 4.57 | 4.60 | 4.48 | 4.58 | 4.58 | 0.88% | 6,415,399 |
| Jan 23, 2026 | 4.56 | 4.67 | 4.54 | 4.54 | 4.54 | 1.34% | 9,802,046 |
| Jan 22, 2026 | 4.75 | 4.76 | 4.43 | 4.48 | 4.48 | -5.88% | 11,442,113 |
| Jan 21, 2026 | 4.70 | 4.85 | 4.64 | 4.76 | 4.76 | 2.15% | 9,924,710 |
| Jan 20, 2026 | 4.66 | 4.71 | 4.61 | 4.66 | 4.66 | 0.43% | 4,239,767 |
| Jan 19, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 0.65% | 1,710,287 |
| Jan 16, 2026 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | -1.71% | 4,635,903 |
| Jan 15, 2026 | 4.62 | 4.79 | 4.58 | 4.69 | 4.69 | -0.21% | 4,819,278 |
| Jan 14, 2026 | 4.64 | 4.81 | 4.64 | 4.70 | 4.70 | 1.29% | 9,413,561 |
| Jan 13, 2026 | 4.74 | 4.81 | 4.51 | 4.64 | 4.64 | -1.28% | 9,420,911 |
| Jan 12, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | 1.95% | 4,017,509 |
| Jan 9, 2026 | 4.64 | 4.75 | 4.61 | 4.61 | 4.61 | 0.22% | 4,676,205 |
| Jan 8, 2026 | 4.37 | 4.64 | 4.36 | 4.60 | 4.60 | 6.98% | 13,881,261 |
| Jan 7, 2026 | 4.25 | 4.38 | 4.22 | 4.30 | 4.30 | 0.47% | 6,437,347 |
| Jan 6, 2026 | 4.42 | 4.50 | 4.27 | 4.28 | 4.28 | -3.39% | 7,411,894 |
| Jan 5, 2026 | 4.50 | 4.53 | 4.11 | 4.43 | 4.43 | -2.42% | 12,247,344 |
| Jan 2, 2026 | 4.43 | 4.55 | 4.36 | 4.54 | 4.54 | 2.25% | 4,828,489 |
| Dec 31, 2025 | 4.45 | 4.49 | 4.40 | 4.44 | 4.44 | -0.22% | 2,515,923 |
| Dec 30, 2025 | 4.38 | 4.49 | 4.38 | 4.45 | 4.45 | 2.30% | 3,694,610 |
| Dec 29, 2025 | 4.35 | 4.41 | 4.33 | 4.35 | 4.35 | - | 2,613,307 |
| Dec 24, 2025 | 4.32 | 4.37 | 4.29 | 4.35 | 4.35 | 0.23% | 1,645,836 |
| Dec 23, 2025 | 4.33 | 4.34 | 4.27 | 4.34 | 4.34 | 0.70% | 4,301,102 |
| Dec 22, 2025 | 4.38 | 4.44 | 4.28 | 4.31 | 4.31 | 0.47% | 4,499,043 |
| Dec 19, 2025 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2.39% | 10,167,587 |
| Dec 18, 2025 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -3.46% | 4,339,152 |
| Dec 17, 2025 | 4.21 | 4.35 | 4.19 | 4.34 | 4.34 | 4.58% | 4,690,136 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.08 | 4.15 | 4.15 | -2.81% | 5,503,121 |
| Dec 15, 2025 | 4.19 | 4.28 | 4.15 | 4.27 | 4.27 | 1.91% | 4,865,836 |
| Dec 12, 2025 | 4.18 | 4.23 | 4.14 | 4.19 | 4.17 | - | 3,157,500 |
| Dec 11, 2025 | 4.15 | 4.27 | 4.12 | 4.19 | 4.17 | -2.56% | 3,970,215 |
| Dec 10, 2025 | 4.30 | 4.32 | 4.18 | 4.30 | 4.28 | - | 4,620,168 |
| Dec 9, 2025 | 4.44 | 4.45 | 4.24 | 4.30 | 4.28 | -2.49% | 3,408,661 |
| Dec 8, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.39 | -2.22% | 3,762,241 |
| Dec 5, 2025 | 4.50 | 4.60 | 4.47 | 4.51 | 4.49 | 0.67% | 5,707,779 |
| Dec 4, 2025 | 4.50 | 4.56 | 4.47 | 4.48 | 4.46 | -0.88% | 7,442,887 |
| Dec 3, 2025 | 4.45 | 4.56 | 4.43 | 4.52 | 4.50 | 1.80% | 3,824,980 |
| Dec 2, 2025 | 4.53 | 4.53 | 4.38 | 4.44 | 4.42 | -1.33% | 4,277,676 |
| Dec 1, 2025 | 4.53 | 4.56 | 4.49 | 4.50 | 4.48 | -0.22% | 5,607,154 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.44 | 4.51 | 4.49 | 0.67% | 4,339,335 |
| Nov 27, 2025 | 4.45 | 4.49 | 4.44 | 4.48 | 4.46 | 0.90% | 1,522,746 |
| Nov 26, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.42 | -0.22% | 4,753,423 |
| Nov 25, 2025 | 4.51 | 4.54 | 4.36 | 4.45 | 4.43 | -2.63% | 4,792,216 |
| Nov 24, 2025 | 4.50 | 4.62 | 4.42 | 4.57 | 4.55 | 2.47% | 4,850,087 |
| Nov 21, 2025 | 4.40 | 4.48 | 4.28 | 4.46 | 4.44 | -0.45% | 6,940,128 |
| Nov 20, 2025 | 4.55 | 4.65 | 4.45 | 4.48 | 4.46 | -0.22% | 8,443,752 |
| Nov 19, 2025 | 4.27 | 4.51 | 4.24 | 4.49 | 4.47 | 2.28% | 6,736,537 |
| Nov 18, 2025 | 4.17 | 4.41 | 4.17 | 4.39 | 4.37 | 3.29% | 5,288,525 |
| Nov 17, 2025 | 4.42 | 4.46 | 4.20 | 4.25 | 4.23 | -4.06% | 7,724,456 |
| Nov 14, 2025 | 4.36 | 4.45 | 4.30 | 4.43 | 4.41 | 0.68% | 6,988,065 |
| Nov 13, 2025 | 4.33 | 4.55 | 4.32 | 4.40 | 4.38 | 3.53% | 15,927,642 |
| Nov 12, 2025 | 4.05 | 4.38 | 4.04 | 4.25 | 4.23 | 13.64% | 30,203,011 |
| Nov 11, 2025 | 3.63 | 3.80 | 3.63 | 3.74 | 3.72 | 3.31% | 6,698,856 |
| Nov 10, 2025 | 3.55 | 3.62 | 3.48 | 3.62 | 3.60 | 2.55% | 5,029,268 |
| Nov 7, 2025 | 3.38 | 3.53 | 3.34 | 3.53 | 3.51 | 4.44% | 8,087,382 |
| Nov 6, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.36 | 1.20% | 5,273,686 |
| Nov 5, 2025 | 3.27 | 3.34 | 3.26 | 3.34 | 3.32 | 2.14% | 3,394,161 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.20 | 3.27 | 3.25 | -2.39% | 3,785,370 |
| Nov 3, 2025 | 3.39 | 3.40 | 3.30 | 3.35 | 3.33 | -1.18% | 4,463,664 |
| Oct 31, 2025 | 3.19 | 3.39 | 3.18 | 3.39 | 3.37 | 6.94% | 8,973,378 |
| Oct 30, 2025 | 3.21 | 3.24 | 3.14 | 3.17 | 3.15 | -2.46% | 3,672,125 |
| Oct 29, 2025 | 3.20 | 3.29 | 3.20 | 3.25 | 3.23 | 1.88% | 3,744,906 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.17 | -2.15% | 3,274,404 |
| Oct 27, 2025 | 3.34 | 3.37 | 3.24 | 3.26 | 3.24 | -2.40% | 2,381,994 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.31 | 3.34 | 3.32 | -0.30% | 3,789,019 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.28 | 3.35 | 3.33 | 5.02% | 6,188,944 |
| Oct 22, 2025 | 3.15 | 3.20 | 3.07 | 3.19 | 3.17 | 2.24% | 5,215,215 |
| Oct 21, 2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3.10 | -1.89% | 3,563,982 |
| Oct 20, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.16 | 0.32% | 2,353,644 |
| Oct 17, 2025 | 3.14 | 3.19 | 3.13 | 3.17 | 3.15 | - | 2,480,144 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3.15 | -3.65% | 3,967,539 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.24 | 3.29 | 3.27 | 0.92% | 3,644,389 |