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 |