Baytex Energy Corp Common Shares (BTE)
3.3500
+0.1600 (5.02%)
TSX · Last Trade: Oct 24th, 12:00 AM EDT
Historical Prices For Baytex Energy Corp Common Shares (BTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.30 | 3.38 | 3.28 | 3.35 | 6,188,944 | 3.35 |
| 10/22/2025 | 3.15 | 3.20 | 3.07 | 3.19 | 5,215,216 | 3.19 |
| 10/21/2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3,563,982 | 3.12 |
| 10/20/2025 | 3.16 | 3.22 | 3.16 | 3.18 | 2,353,644 | 3.18 |
| 10/17/2025 | 3.14 | 3.19 | 3.13 | 3.17 | 2,480,144 | 3.17 |
| 10/16/2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3,967,539 | 3.17 |
| 10/15/2025 | 3.34 | 3.35 | 3.24 | 3.29 | 3,644,389 | 3.29 |
| 10/14/2025 | 3.23 | 3.29 | 3.22 | 3.26 | 4,446,432 | 3.26 |
| 10/10/2025 | 3.59 | 0.00 | 3.59 | 3.27 | 0 | 3.27 |
| 10/09/2025 | 3.56 | 3.77 | 3.43 | 3.59 | 17,950,121 | 3.59 |
| 10/08/2025 | 3.58 | 3.58 | 3.48 | 3.57 | 3,897,960 | 3.57 |
| 10/07/2025 | 3.46 | 3.55 | 3.40 | 3.54 | 7,302,218 | 3.54 |
| 10/06/2025 | 3.34 | 3.49 | 3.34 | 3.45 | 6,435,549 | 3.45 |
| 10/03/2025 | 3.19 | 3.30 | 3.19 | 3.30 | 5,658,780 | 3.30 |
| 10/02/2025 | 3.27 | 3.28 | 3.16 | 3.18 | 4,699,206 | 3.18 |
| 10/01/2025 | 3.25 | 3.28 | 3.23 | 3.27 | 2,845,338 | 3.27 |
| 9/30/2025 | 3.34 | 3.36 | 3.23 | 3.26 | 5,585,291 | 3.26 |
| 9/29/2025 | 3.47 | 3.48 | 3.38 | 3.39 | 6,568,248 | 3.39 |
| 9/26/2025 | 3.46 | 3.56 | 3.43 | 3.53 | 6,618,147 | 3.53 |
| 9/25/2025 | 3.45 | 3.47 | 3.41 | 3.44 | 3,073,905 | 3.44 |
| 9/24/2025 | 3.48 | 3.53 | 3.43 | 3.49 | 5,504,388 | 3.49 |
| 9/23/2025 | 3.36 | 3.54 | 3.36 | 3.41 | 5,084,848 | 3.41 |
| 9/22/2025 | 3.29 | 3.36 | 3.23 | 3.34 | 3,367,156 | 3.34 |
| 9/19/2025 | 3.41 | 3.42 | 3.28 | 3.32 | 11,051,009 | 3.32 |
| 9/18/2025 | 3.52 | 3.52 | 3.40 | 3.44 | 4,152,178 | 3.44 |
| 9/17/2025 | 3.54 | 3.56 | 3.47 | 3.50 | 5,117,385 | 3.50 |
| 9/16/2025 | 3.31 | 3.59 | 3.28 | 3.58 | 10,226,724 | 3.58 |
| 9/15/2025 | 3.31 | 3.33 | 3.23 | 3.27 | 5,241,788 | 3.27 |
| 9/12/2025 | 3.31 | 3.38 | 3.29 | 3.30 | 7,405,910 | 3.30 |
| 9/11/2025 | 3.23 | 3.31 | 3.23 | 3.28 | 4,871,002 | 3.28 |
| 9/10/2025 | 3.13 | 3.33 | 3.10 | 3.29 | 8,936,032 | 3.29 |
| 9/09/2025 | 3.06 | 3.16 | 3.06 | 3.09 | 5,254,023 | 3.09 |
| 9/08/2025 | 3.05 | 3.10 | 2.99 | 3.03 | 4,146,830 | 3.03 |
| 9/05/2025 | 3.06 | 3.10 | 2.99 | 3.03 | 4,698,103 | 3.03 |
| 9/04/2025 | 3.08 | 3.14 | 3.03 | 3.12 | 2,787,876 | 3.12 |
| 9/03/2025 | 3.20 | 3.21 | 3.09 | 3.10 | 7,061,982 | 3.10 |
| 9/02/2025 | 3.08 | 3.28 | 3.04 | 3.24 | 5,703,478 | 3.24 |
| 8/29/2025 | 3.04 | 0.00 | 3.05 | 3.05 | 0 | 3.05 |
| 8/28/2025 | 3.04 | 3.04 | 2.96 | 3.04 | 4,246,502 | 3.04 |
| 8/27/2025 | 2.93 | 3.01 | 2.93 | 3.01 | 5,001,392 | 3.01 |
| 8/26/2025 | 2.95 | 2.97 | 2.92 | 2.93 | 4,054,871 | 2.93 |
| 8/25/2025 | 2.94 | 2.99 | 2.92 | 2.97 | 6,054,950 | 2.97 |
| 8/22/2025 | 2.82 | 2.97 | 2.81 | 2.95 | 6,858,625 | 2.95 |
| 8/21/2025 | 2.72 | 2.81 | 2.71 | 2.81 | 4,707,297 | 2.81 |
| 8/20/2025 | 2.76 | 2.78 | 2.68 | 2.73 | 2,918,942 | 2.73 |
| 8/19/2025 | 2.78 | 2.82 | 2.71 | 2.73 | 4,288,093 | 2.73 |
| 8/18/2025 | 2.75 | 2.81 | 2.71 | 2.78 | 2,999,746 | 2.78 |
| 8/15/2025 | 2.77 | 2.80 | 2.75 | 2.79 | 2,734,263 | 2.79 |
| 8/14/2025 | 2.76 | 2.79 | 2.73 | 2.79 | 3,217,635 | 2.79 |
| 8/13/2025 | 2.78 | 2.81 | 2.70 | 2.77 | 3,637,520 | 2.77 |
| 8/12/2025 | 2.71 | 2.82 | 2.70 | 2.77 | 4,368,861 | 2.77 |
| 8/11/2025 | 2.83 | 2.87 | 2.72 | 2.74 | 5,818,775 | 2.74 |
| 8/08/2025 | 2.84 | 2.86 | 2.77 | 2.83 | 4,471,268 | 2.83 |
| 8/07/2025 | 2.90 | 2.97 | 2.82 | 2.84 | 4,490,737 | 2.84 |
| 8/06/2025 | 2.98 | 3.02 | 2.87 | 2.89 | 7,862,140 | 2.89 |
| 8/05/2025 | 2.88 | 2.94 | 2.86 | 2.93 | 5,872,114 | 2.93 |
| 8/01/2025 | 2.94 | 0.00 | 2.94 | 2.90 | 0 | 2.90 |
| 7/31/2025 | 2.95 | 3.03 | 2.89 | 2.94 | 6,074,289 | 2.94 |
| 7/30/2025 | 3.05 | 3.05 | 2.94 | 3.00 | 7,311,048 | 3.00 |
| 7/29/2025 | 2.99 | 3.04 | 2.95 | 3.02 | 5,438,928 | 3.02 |
| 7/28/2025 | 2.90 | 3.06 | 2.89 | 2.97 | 7,706,501 | 2.97 |
| 7/25/2025 | 2.88 | 2.91 | 2.84 | 2.84 | 4,578,418 | 2.84 |
| 7/24/2025 | 2.84 | 2.94 | 2.80 | 2.89 | 6,003,662 | 2.89 |