Baytex Energy Corp. BTE.TO
6.20 CAD +0.01 (+0.16%)
As ofNov 13, 2026, 4:00 PM EST
6.15 Day range 6.25
4.15 52-week range 7.74
- YTD
- +39.64%
- 1 year
- +40.91%
BTE.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.20 | 6.25 | 6.14 | 6.20 | +0.01 | +0.16% | 2,735,673 |
| Nov 12, 2026 | 6.05 | 6.20 | 6.01 | 6.19 | +0.12 | +1.98% | 3,725,600 |
| Nov 11, 2026 | 6.00 | 6.10 | 5.95 | 6.07 | +0.15 | +2.53% | 3,823,100 |
| Nov 10, 2026 | 5.70 | 5.93 | 5.60 | 5.92 | +0.12 | +2.07% | 6,074,700 |
| Nov 9, 2026 | 5.80 | 5.86 | 5.68 | 5.80 | -0.12 | -2.03% | 7,395,300 |
| Nov 6, 2026 | 6.12 | 6.12 | 5.89 | 5.92 | -0.01 | -0.17% | 8,087,700 |
| Nov 5, 2026 | 6.25 | 6.28 | 5.90 | 5.93 | -0.27 | -4.35% | 6,762,800 |
| Nov 4, 2026 | 6.54 | 6.55 | 6.11 | 6.20 | -0.51 | -7.60% | 7,288,500 |
| Nov 3, 2026 | 6.65 | 6.79 | 6.60 | 6.71 | +0.02 | +0.30% | 5,386,800 |
| Nov 2, 2026 | 7.30 | 7.33 | 6.69 | 6.69 | -0.83 | -11.04% | 6,897,200 |
| Oct 30, 2026 | 7.57 | 7.58 | 7.40 | 7.52 | 0.00 | 0.00% | 3,344,500 |
| Oct 29, 2026 | 7.66 | 7.67 | 7.42 | 7.52 | -0.13 | -1.70% | 3,382,000 |
| Oct 28, 2026 | 7.73 | 7.80 | 7.64 | 7.65 | +0.04 | +0.53% | 6,453,900 |
| Oct 27, 2026 | 7.75 | 7.87 | 7.60 | 7.61 | -0.13 | -1.68% | 4,861,200 |
| Oct 26, 2026 | 7.59 | 7.78 | 7.53 | 7.74 | +0.05 | +0.65% | 3,908,000 |
| Oct 23, 2026 | 7.53 | 7.76 | 7.49 | 7.69 | +0.24 | +3.22% | 5,990,000 |
| Oct 22, 2026 | 7.68 | 7.72 | 7.29 | 7.45 | -0.13 | -1.72% | 4,408,300 |
| Oct 21, 2026 | 7.50 | 7.63 | 7.40 | 7.58 | +0.04 | +0.53% | 4,040,400 |
| Oct 20, 2026 | 7.69 | 7.72 | 7.35 | 7.54 | -0.09 | -1.18% | 5,340,700 |
| Oct 19, 2026 | 7.42 | 7.68 | 7.41 | 7.63 | +0.14 | +1.87% | 4,166,500 |
| Oct 16, 2026 | 7.37 | 7.53 | 7.37 | 7.49 | +0.19 | +2.60% | 5,622,300 |
| Oct 15, 2026 | 7.23 | 7.42 | 7.08 | 7.30 | +0.07 | +0.97% | 6,155,100 |
| Oct 14, 2026 | 7.16 | 7.30 | 7.13 | 7.23 | +0.11 | +1.54% | 4,598,900 |
| Oct 13, 2026 | 6.93 | 7.14 | 6.92 | 7.12 | +0.25 | +3.64% | 5,100,500 |
| Oct 9, 2026 | 6.73 | 6.96 | 6.73 | 6.87 | +0.10 | +1.48% | 6,643,200 |
| Oct 8, 2026 | 6.68 | 6.79 | 6.64 | 6.77 | +0.23 | +3.52% | 4,640,000 |
| Oct 7, 2026 | 6.71 | 6.79 | 6.50 | 6.54 | -0.14 | -2.10% | 4,879,600 |
| Oct 6, 2026 | 6.65 | 6.77 | 6.57 | 6.68 | 0.00 | 0.00% | 3,182,600 |
| Oct 5, 2026 | 6.58 | 6.78 | 6.44 | 6.68 | +0.09 | +1.37% | 3,454,900 |
| Oct 2, 2026 | 6.36 | 6.65 | 6.35 | 6.59 | +0.10 | +1.54% | 3,544,600 |
| Oct 1, 2026 | 6.41 | 6.56 | 6.37 | 6.49 | +0.06 | +0.93% | 3,876,700 |
| Sep 30, 2026 | 6.40 | 6.53 | 6.37 | 6.43 | +0.10 | +1.58% | 2,739,300 |
| Sep 29, 2026 | 6.24 | 6.42 | 6.23 | 6.33 | -0.09 | -1.40% | 2,708,900 |
| Sep 28, 2026 | 6.53 | 6.54 | 6.39 | 6.42 | -0.01 | -0.16% | 4,389,800 |
| Sep 25, 2026 | 6.38 | 6.51 | 6.33 | 6.43 | -0.04 | -0.62% | 5,967,600 |
| Sep 24, 2026 | 6.51 | 6.67 | 6.44 | 6.47 | +0.03 | +0.47% | 3,563,900 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.42 | 6.44 | 0.00 | 0.00% | 2,748,700 |
| Sep 22, 2026 | 6.45 | 6.63 | 6.39 | 6.44 | -0.12 | -1.83% | 7,164,400 |
| Sep 21, 2026 | 6.66 | 6.72 | 6.48 | 6.56 | -0.19 | -2.81% | 4,990,100 |
| Sep 18, 2026 | 6.78 | 6.85 | 6.72 | 6.75 | -0.04 | -0.59% | 11,952,300 |
| Sep 17, 2026 | 6.73 | 6.88 | 6.69 | 6.79 | -0.04 | -0.59% | 2,405,900 |
| Sep 16, 2026 | 7.12 | 7.13 | 6.76 | 6.83 | -0.38 | -5.27% | 5,779,300 |
| Sep 15, 2026 | 7.00 | 7.23 | 6.99 | 7.21 | +0.23 | +3.30% | 8,193,700 |
| Sep 14, 2026 | 7.08 | 7.12 | 6.95 | 6.98 | +0.02 | +0.29% | 5,194,100 |
| Sep 11, 2026 | 6.88 | 6.96 | 6.77 | 6.96 | -0.03 | -0.43% | 3,737,600 |
| Sep 10, 2026 | 7.03 | 7.05 | 6.86 | 6.99 | +0.08 | +1.16% | 5,742,000 |
| Sep 9, 2026 | 6.85 | 6.97 | 6.80 | 6.91 | +0.17 | +2.52% | 7,376,900 |
| Sep 8, 2026 | 6.83 | 6.99 | 6.73 | 6.74 | +0.01 | +0.15% | 4,642,900 |
| Sep 4, 2026 | 6.77 | 6.81 | 6.67 | 6.73 | -0.10 | -1.46% | 2,564,900 |
| Sep 3, 2026 | 7.00 | 7.07 | 6.80 | 6.83 | -0.17 | -2.43% | 5,563,700 |
| Sep 2, 2026 | 6.91 | 7.06 | 6.88 | 7.00 | +0.06 | +0.86% | 6,497,100 |
| Sep 1, 2026 | 6.85 | 6.97 | 6.77 | 6.94 | +0.21 | +3.12% | 4,473,200 |
| Aug 31, 2026 | 6.75 | 6.81 | 6.60 | 6.73 | +0.15 | +2.28% | 5,333,300 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.52 | 6.58 | -0.11 | -1.64% | 3,486,900 |
| Aug 27, 2026 | 6.46 | 6.71 | 6.46 | 6.69 | +0.21 | +3.24% | 4,172,300 |
| Aug 26, 2026 | 6.28 | 6.57 | 6.26 | 6.48 | +0.11 | +1.73% | 3,506,900 |
| Aug 25, 2026 | 6.38 | 6.49 | 6.36 | 6.37 | -0.17 | -2.60% | 3,911,900 |
| Aug 24, 2026 | 6.57 | 6.65 | 6.47 | 6.54 | -0.07 | -1.06% | 5,224,900 |
| Aug 21, 2026 | 6.68 | 6.74 | 6.59 | 6.61 | -0.06 | -0.90% | 5,510,000 |
| Aug 20, 2026 | 6.68 | 6.75 | 6.61 | 6.67 | +0.14 | +2.14% | 3,461,500 |
| Aug 19, 2026 | 6.52 | 6.69 | 6.50 | 6.53 | +0.03 | +0.46% | 2,856,700 |
| Aug 18, 2026 | 6.39 | 6.51 | 6.30 | 6.50 | +0.18 | +2.85% | 3,530,100 |
| Aug 17, 2026 | 6.06 | 6.33 | 6.06 | 6.32 | +0.28 | +4.64% | 3,156,900 |
| Aug 14, 2026 | 5.99 | 6.10 | 5.98 | 6.04 | +0.06 | +1.00% | 1,648,500 |
64 days, newest first. Daily bars as drawn on the BTE.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.