Want to see TSE:BTE full AI Analyst Report?
Baytex Energy (BTE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 7.30 | 7.33 | 6.69 | 6.69 | 6.69 | -11.04% | 6,897,162 | 1.59 |
| Oct 30, 2026 | 7.57 | 7.58 | 7.40 | 7.52 | 7.52 | +0.00% | 3,344,511 | 0.76 |
| Oct 29, 2026 | 7.66 | 7.67 | 7.42 | 7.52 | 7.52 | -1.70% | 3,381,966 | 0.78 |
| Oct 28, 2026 | 7.73 | 7.80 | 7.64 | 7.65 | 7.65 | +0.53% | 6,453,882 | 1.48 |
| Oct 27, 2026 | 7.75 | 7.87 | 7.60 | 7.61 | 7.61 | -1.68% | 4,861,178 | 1.12 |
| Oct 26, 2026 | 7.59 | 7.78 | 7.53 | 7.74 | 7.74 | +0.65% | 3,907,978 | 0.90 |
| Oct 23, 2026 | 7.53 | 7.76 | 7.49 | 7.69 | 7.69 | +3.22% | 5,990,033 | 1.40 |
| Oct 22, 2026 | 7.68 | 7.72 | 7.29 | 7.45 | 7.45 | -1.72% | 4,408,283 | 1.03 |
| Oct 21, 2026 | 7.50 | 7.63 | 7.40 | 7.58 | 7.58 | +0.53% | 4,040,381 | 0.95 |
| Oct 20, 2026 | 7.69 | 7.72 | 7.35 | 7.54 | 7.54 | -1.18% | 5,340,697 | 1.24 |
| Oct 19, 2026 | 7.42 | 7.68 | 7.41 | 7.63 | 7.63 | +1.87% | 4,166,490 | 0.96 |
| Oct 16, 2026 | 7.37 | 7.53 | 7.37 | 7.49 | 7.49 | +2.60% | 5,622,277 | 1.31 |
| Oct 15, 2026 | 7.23 | 7.42 | 7.08 | 7.30 | 7.30 | +0.97% | 6,155,133 | 1.45 |
| Oct 14, 2026 | 7.16 | 7.30 | 7.13 | 7.23 | 7.23 | +1.54% | 4,598,944 | 1.08 |
| Oct 13, 2026 | 6.93 | 7.14 | 6.92 | 7.12 | 7.12 | +3.64% | 5,100,500 | 1.21 |
| Oct 12, 2026 | 6.73 | 6.96 | 6.73 | 6.87 | 6.87 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.73 | 6.96 | 6.73 | 6.87 | 6.87 | +1.48% | 6,643,152 | 1.57 |
| Oct 08, 2026 | 6.68 | 6.79 | 6.64 | 6.77 | 6.77 | +3.52% | 4,639,971 | 1.10 |
| Oct 07, 2026 | 6.71 | 6.79 | 6.50 | 6.54 | 6.54 | -2.10% | 4,879,612 | 1.17 |
| Oct 06, 2026 | 6.65 | 6.77 | 6.57 | 6.68 | 6.68 | +0.00% | 3,182,552 | 0.76 |
| Oct 05, 2026 | 6.58 | 6.78 | 6.44 | 6.68 | 6.68 | +1.37% | 3,454,875 | 0.82 |
| Oct 02, 2026 | 6.36 | 6.65 | 6.35 | 6.59 | 6.59 | +1.54% | 3,544,618 | 0.84 |
| Oct 01, 2026 | 6.41 | 6.56 | 6.37 | 6.49 | 6.49 | +0.93% | 3,876,728 | 0.92 |
| Sep 30, 2026 | 6.40 | 6.53 | 6.37 | 6.43 | 6.43 | +1.58% | 2,739,270 | 0.65 |
| Sep 29, 2026 | 6.24 | 6.42 | 6.23 | 6.33 | 6.33 | -1.40% | 2,708,855 | 0.65 |
| Sep 28, 2026 | 6.53 | 6.54 | 6.39 | 6.42 | 6.42 | -0.16% | 4,389,796 | 1.06 |
| Sep 25, 2026 | 6.38 | 6.51 | 6.33 | 6.43 | 6.43 | -0.62% | 5,967,574 | 1.46 |
| Sep 24, 2026 | 6.51 | 6.67 | 6.44 | 6.47 | 6.47 | +0.47% | 3,563,861 | 0.87 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.42 | 6.44 | 6.44 | +0.00% | 2,748,721 | 0.66 |
| Sep 22, 2026 | 6.45 | 6.63 | 6.39 | 6.44 | 6.44 | -1.83% | 7,164,396 | 1.75 |
| Sep 21, 2026 | 6.66 | 6.72 | 6.48 | 6.56 | 6.56 | -2.81% | 4,990,090 | 1.22 |
| Sep 18, 2026 | 6.78 | 6.85 | 6.72 | 6.75 | 6.75 | -0.59% | 11,952,340 | 3.01 |
| Sep 17, 2026 | 6.73 | 6.88 | 6.69 | 6.79 | 6.79 | -0.59% | 2,405,882 | 0.59 |
| Sep 16, 2026 | 7.12 | 7.13 | 6.76 | 6.83 | 6.83 | -5.27% | 5,779,324 | 1.42 |
| Sep 15, 2026 | 7.00 | 7.23 | 6.99 | 7.21 | 7.21 | +3.64% | 8,193,736 | 2.04 |
| Sep 14, 2026 | 7.08 | 7.12 | 6.95 | 6.98 | 6.96 | +0.29% | 5,194,089 | 1.29 |
| Sep 11, 2026 | 6.88 | 6.96 | 6.77 | 6.96 | 6.94 | -0.43% | 3,737,644 | 0.93 |
| Sep 10, 2026 | 7.03 | 7.05 | 6.86 | 6.99 | 6.97 | +1.16% | 5,741,989 | 1.43 |
| Sep 09, 2026 | 6.85 | 6.97 | 6.80 | 6.91 | 6.89 | +2.52% | 7,376,916 | 1.87 |
| Sep 08, 2026 | 6.83 | 6.99 | 6.73 | 6.74 | 6.72 | +0.15% | 4,642,879 | 1.18 |
| Sep 07, 2026 | 6.77 | 6.81 | 6.67 | 6.73 | 6.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.77 | 6.81 | 6.67 | 6.73 | 6.71 | -1.45% | 2,564,914 | 0.64 |
| Sep 03, 2026 | 7.00 | 7.07 | 6.80 | 6.83 | 6.81 | -2.44% | 5,563,728 | 1.39 |
| Sep 02, 2026 | 6.91 | 7.06 | 6.88 | 7.00 | 6.98 | +0.87% | 6,497,149 | 1.64 |
| Sep 01, 2026 | 6.85 | 6.97 | 6.77 | 6.94 | 6.92 | +3.12% | 4,473,157 | 1.14 |
| Aug 31, 2026 | 6.75 | 6.81 | 6.60 | 6.73 | 6.71 | +2.29% | 5,333,301 | 1.36 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.52 | 6.58 | 6.56 | -1.65% | 3,486,933 | 0.89 |
| Aug 27, 2026 | 6.46 | 6.71 | 6.46 | 6.69 | 6.67 | +3.24% | 4,172,272 | 1.05 |
| Aug 26, 2026 | 6.28 | 6.57 | 6.26 | 6.48 | 6.46 | +1.73% | 3,506,901 | 0.86 |
| Aug 25, 2026 | 6.38 | 6.49 | 6.36 | 6.37 | 6.35 | -2.59% | 3,911,864 | 0.96 |
