Toronto - Delayed Quote
CAD
Baytex Energy Corp. (BTE.TO)
7.52
0.00
(0.00%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.57
7.58
7.40
7.52
7.52
3,344,500
Oct 29, 2026
7.66
7.67
7.42
7.52
7.52
3,382,000
Oct 28, 2026
7.73
7.80
7.64
7.65
7.65
6,453,900
Oct 27, 2026
7.75
7.87
7.60
7.61
7.61
4,861,200
Oct 26, 2026
7.59
7.78
7.53
7.74
7.74
3,908,000
Oct 23, 2026
7.53
7.76
7.49
7.69
7.69
5,990,000
Oct 22, 2026
7.68
7.72
7.29
7.45
7.45
4,408,300
Oct 21, 2026
7.50
7.63
7.40
7.58
7.58
4,040,400
Oct 20, 2026
7.69
7.72
7.35
7.54
7.54
5,340,700
Oct 19, 2026
7.42
7.68
7.41
7.63
7.63
4,166,500
Oct 16, 2026
7.37
7.53
7.37
7.49
7.49
5,622,300
Oct 15, 2026
7.23
7.42
7.08
7.30
7.30
6,155,100
Oct 14, 2026
7.16
7.30
7.13
7.23
7.23
4,598,900
Oct 13, 2026
6.93
7.14
6.92
7.12
7.12
5,100,500
Oct 9, 2026
6.73
6.96
6.73
6.87
6.87
6,643,200
Oct 8, 2026
6.68
6.79
6.64
6.77
6.77
4,640,000
Oct 7, 2026
6.71
6.79
6.50
6.54
6.54
4,879,600
Oct 6, 2026
6.65
6.77
6.57
6.68
6.68
3,182,600
Oct 5, 2026
6.58
6.78
6.44
6.68
6.68
3,454,900
Oct 2, 2026
6.36
6.65
6.35
6.59
6.59
3,544,600
Oct 1, 2026
6.41
6.56
6.37
6.49
6.49
3,876,700
Sep 30, 2026
6.40
6.53
6.37
6.43
6.43
2,739,300
Sep 29, 2026
6.24
6.42
6.23
6.33
6.33
2,708,900
Sep 28, 2026
6.53
6.54
6.39
6.42
6.42
4,389,800
Sep 25, 2026
6.38
6.51
6.33
6.43
6.43
5,967,600
Sep 24, 2026
6.51
6.67
6.44
6.47
6.47
3,563,900
Sep 23, 2026
6.53
6.54
6.42
6.44
6.44
2,748,700
Sep 22, 2026
6.45
6.63
6.39
6.44
6.44
7,164,400
Sep 21, 2026
6.66
6.72
6.48
6.56
6.56
4,990,100
Sep 18, 2026
6.78
6.85
6.72
6.75
6.75
11,952,300
Sep 17, 2026
6.73
6.88
6.69
6.79
6.79
2,405,900
Sep 16, 2026
7.12
7.13
6.76
6.83
6.83
5,779,300
Sep 15, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
7.00
7.23
6.99
7.21
7.21
8,193,700
Sep 14, 2026
7.08
7.12
6.95
6.98
6.96
5,194,100
Sep 11, 2026
6.88
6.96
6.77
6.96
6.94
3,737,600
Sep 10, 2026
7.03
7.05
6.86
6.99
6.97
5,742,000
Sep 9, 2026
6.85
6.97
6.80
6.91
6.89
7,376,900
Sep 8, 2026
6.83
6.99
6.73
6.74
6.72
4,642,900
Sep 4, 2026
6.77
6.81
6.67
6.73
6.71
2,564,900
Sep 3, 2026
7.00
7.07
6.80
6.83
6.81
5,563,700
Sep 2, 2026
6.91
7.06
6.88
7.00
6.98
6,497,100
Sep 1, 2026
6.85
6.97
6.77
6.94
6.92
4,473,200
Aug 31, 2026
6.75
6.81
6.60
6.73
6.71
5,333,300
Aug 28, 2026
6.64
6.70
6.52
6.58
6.56
3,486,900
Aug 27, 2026
6.46
6.71
6.46
6.69
6.67
4,172,300
Aug 26, 2026
6.28
6.57
6.26
6.48
6.46
3,506,900
Aug 25, 2026
6.38
6.49
6.36
6.37
6.35
3,911,900
Aug 24, 2026
6.57
6.65
6.47
6.54
6.52
5,224,900
Aug 21, 2026
6.68
6.74
6.59
6.61
6.59
5,510,000
Aug 20, 2026
6.68
6.75
6.61
6.67
6.65
3,461,500
Aug 19, 2026
6.52
6.69
6.50
6.53
6.51
2,856,700
Aug 18, 2026
6.39
6.51
6.30
6.50
6.48
3,530,100
Aug 17, 2026
6.06
6.33
6.06
6.32
6.30
3,156,900
Aug 14, 2026
5.99
6.10
5.98
6.04
6.02
1,648,500
Aug 13, 2026
5.99
6.03
5.93
5.98
5.96
2,151,000
Aug 12, 2026
6.10
6.17
6.07
6.08
6.06
2,622,300
Aug 11, 2026
6.12
6.19
6.08
6.15
6.13
2,553,400
Aug 10, 2026
5.92
6.19
5.92
6.12
6.10
4,829,200
Aug 7, 2026
5.73
5.90
5.71
5.83
5.81
2,174,500
Aug 6, 2026
5.85
5.86
5.75
5.82
5.80
2,493,600
Aug 5, 2026
5.98
6.01
5.72
5.76
5.74
4,984,800
Aug 4, 2026
6.08
6.09
5.93
5.96
5.94
6,638,300
Jul 31, 2026
6.16
6.53
6.15
6.39
6.37
7,600,700
Jul 30, 2026
5.82
6.01
5.80
6.00
5.98
3,275,300
Jul 29, 2026
5.85
5.92
5.81
5.87
5.85
3,705,700
Jul 28, 2026
5.80
5.83
5.59
5.66
5.64
3,635,100
Jul 27, 2026
5.85
5.99
5.82
5.86
5.84
4,310,500
Jul 24, 2026
6.10
6.23
6.06
6.09
6.07
2,742,700
Jul 23, 2026
6.18
6.27
6.14
6.20
6.18
6,853,700
Jul 22, 2026
6.05
6.11
5.96
6.06
6.04
6,942,300
Jul 21, 2026
5.99
6.06
5.94
5.98
5.96
3,019,000
Jul 20, 2026
5.85
5.97
5.79
5.91
5.89
2,417,100
Jul 17, 2026
5.88
5.92
5.78
5.88
5.86
5,979,100
Jul 16, 2026
5.84
5.87
5.73
5.78
5.76
2,938,700
Jul 15, 2026
5.99
6.00
5.64
5.81
5.79
4,211,800
Jul 14, 2026
6.08
6.14
5.92
5.97
5.95
2,983,800
Jul 13, 2026
5.89
6.05
5.84
5.97
5.95
3,720,500
Jul 10, 2026
5.74
5.81
5.70
5.75
5.73
2,346,000
Jul 9, 2026
5.83
5.88
5.73
5.75
5.73
3,128,600
Jul 8, 2026
5.92
5.93
5.76
5.88
5.86
4,882,000
Jul 7, 2026
5.52
5.74
5.51
5.69
5.67
4,940,900
Jul 6, 2026
5.54
5.56
5.47
5.48
5.46
2,737,200
Jul 3, 2026
5.55
5.58
5.51
5.54
5.52
1,319,300
Jul 2, 2026
5.63
5.66
5.45
5.54
5.52
3,228,800
Jun 30, 2026
5.71
5.79
5.66
5.69
5.67
3,768,300
Jun 29, 2026
5.70
5.80
5.67
5.68
5.66
3,715,700
Jun 26, 2026
5.54
5.69
5.54
5.69
5.67
6,059,400
Jun 25, 2026
5.51
5.70
5.51
5.67
5.65
3,937,400
Jun 24, 2026
5.61
5.74
5.50
5.55
5.53
4,879,900
Jun 23, 2026
5.64
5.84
5.61
5.83
5.81
4,858,600
Jun 22, 2026
5.70
5.76
5.55
5.69
5.67
6,685,500
Jun 19, 2026
5.65
5.76
5.64
5.71
5.69
6,882,100
Jun 18, 2026
5.70
5.71
5.49
5.60
5.58
5,457,500
Jun 17, 2026
5.93
5.98
5.75
5.75
5.73
4,753,900
Jun 16, 2026
6.00
6.06
5.87
5.91
5.89
4,779,300
Jun 15, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.99
6.17
5.98
6.13
6.11
5,595,500
Jun 12, 2026
6.45
6.54
6.42
6.47
6.43
2,653,900
Jun 11, 2026
6.69
6.75
6.43
6.52
6.48
3,207,400
Jun 10, 2026
6.60
6.72
6.59
6.61
6.56
2,557,300
Jun 9, 2026
6.75
6.79
6.37
6.55
6.51
4,087,100
Jun 8, 2026
6.75
6.89
6.75
6.86
6.81
5,321,200
Jun 5, 2026
6.99
7.00
6.64
6.64
6.59
4,146,000
Jun 4, 2026
6.94
7.12
6.82
7.03
6.98
3,722,800
Jun 3, 2026
6.96
7.13
6.90
7.02
6.97
4,748,000
Jun 2, 2026
6.85
6.92
6.81
6.90
6.85
3,520,500
Jun 1, 2026
6.88
7.01
6.84
6.85
6.80
5,706,800
May 29, 2026
6.70
6.75
6.60
6.74
6.69
10,079,300
May 28, 2026
6.69
6.83
6.64
6.76
6.71
5,554,000
May 27, 2026
6.61
6.71
6.52
6.57
6.53
10,025,800
May 26, 2026
6.85
7.02
6.76
6.78
6.73
3,973,400
May 25, 2026
6.85
6.94
6.71
6.75
6.70
3,271,300
May 22, 2026
7.04
7.22
6.96
7.12
7.07
3,239,800
May 21, 2026
7.26
7.29
6.93
7.04
6.99
6,704,800
May 20, 2026
7.26
7.37
7.12
7.12
7.07
5,761,300
May 19, 2026
7.20
7.37
7.20
7.32
7.27
5,246,000
May 15, 2026
6.86
7.13
6.82
7.10
7.05
6,462,300
May 14, 2026
6.79
6.87
6.73
6.80
6.75
4,665,400
May 13, 2026
6.74
6.82
6.70
6.78
6.73
5,074,000
May 12, 2026
6.66
6.75
6.60
6.74
6.69
5,714,100
May 11, 2026
6.70
6.78
6.49
6.57
6.53
4,875,900
May 8, 2026
6.66
6.87
6.60
6.62
6.57
8,384,800
May 7, 2026
6.68
6.68
6.45
6.64
6.59
5,531,900
May 6, 2026
6.83
6.87
6.73
6.81
6.76
9,250,900
May 5, 2026
6.86
7.14
6.86
7.14
7.09
5,055,600
May 4, 2026
6.79
6.97
6.72
6.95
6.90
4,898,200
May 1, 2026
6.80
6.86
6.63
6.79
6.74
4,922,300
Apr 30, 2026
6.91
7.01
6.78
6.89
6.84
9,407,300
Apr 29, 2026
6.90
7.03
6.76
7.02
6.97
8,736,400
Apr 28, 2026
6.60
6.80
6.52
6.78
6.73
13,556,200
Apr 27, 2026
6.34
6.49
6.33
6.46
6.42
12,127,600
Apr 24, 2026
6.25
6.31
6.20
6.26
6.22
5,210,200
Apr 23, 2026
6.19
6.31
6.17
6.29
6.25
7,037,700
Apr 22, 2026
5.95
6.16
5.94
6.12
6.08
8,481,900
Apr 21, 2026
5.78
5.95
5.77
5.93
5.89
7,236,400
Apr 20, 2026
5.68
5.85
5.62
5.76
5.72
5,501,600
Apr 17, 2026
5.63
5.64
5.37
5.58
5.54
8,931,700
Apr 16, 2026
5.83
5.96
5.82
5.91
5.87
5,671,700
Apr 15, 2026
5.80
5.87
5.77
5.79
5.75
3,388,100
Apr 14, 2026
5.85
5.88
5.73
5.81
5.77
5,380,300
Apr 13, 2026
5.85
5.99
5.84
5.90
5.86
9,611,900
Apr 10, 2026
5.56
5.79
5.56
5.72
5.68
6,444,900
Apr 9, 2026
5.84
5.84
5.53
5.58
5.54
6,200,400
Apr 8, 2026
5.70
5.79
5.52
5.75
5.71
8,121,000
Apr 7, 2026
6.19
6.29
6.16
6.22
6.18
6,785,200
Apr 6, 2026
5.93
6.15
5.89
6.14
6.10
7,068,200
Apr 2, 2026
6.17
6.20
5.90
5.92
5.88
7,894,700
Apr 1, 2026
6.10
6.18
5.77
5.86
5.82
10,315,400
Mar 31, 2026
6.06
6.35
5.92
6.22
6.18
13,124,700
Mar 30, 2026
6.09
6.21
6.00
6.08
6.04
9,884,300
Mar 27, 2026
5.91
6.06
5.90
6.00
5.96
11,621,000
Mar 26, 2026
5.81
6.00
5.81
5.86
5.82
8,918,700
Mar 25, 2026
5.60
5.78
5.57
5.78
5.74
6,129,800
Mar 24, 2026
5.66
5.83
5.63
5.66
5.62
6,388,300
Mar 23, 2026
5.40
5.67
5.37
5.62
5.58
6,979,100
Mar 20, 2026
5.72
5.80
5.62
5.65
5.61
10,313,500
Mar 19, 2026
5.65
5.91
5.60
5.73
5.69
9,038,200
Mar 18, 2026
5.63
5.70
5.60
5.66
5.62
6,727,500
Mar 17, 2026
5.56
5.65
5.56
5.61
5.57
4,888,600
Mar 16, 2026
5.54
5.61
5.44
5.55
5.51
4,489,500
Mar 13, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
5.48
5.60
5.39
5.53
5.49
5,981,000
Mar 12, 2026
5.65
5.67
5.46
5.49
5.43
7,252,500
Mar 11, 2026
5.44
5.59
5.43
5.56
5.50
7,507,000
Mar 10, 2026
5.34
5.53
5.33
5.43
5.37
7,900,100
Mar 9, 2026
5.44
5.60
5.32
5.36
5.30
8,910,700
Mar 6, 2026
5.52
5.64
5.32
5.38
5.32
10,449,600
Mar 5, 2026
5.28
5.53
5.25
5.43
5.37
12,205,500
Mar 4, 2026
5.22
5.43
5.21
5.43
5.37
6,502,600
Mar 3, 2026
5.40
5.48
5.20
5.28
5.22
9,398,500
Mar 2, 2026
5.54
5.58
5.18
5.27
5.21
9,726,400
Feb 27, 2026
5.20
5.26
5.16
5.24
5.18
6,010,900
Feb 26, 2026
5.01
5.16
4.92
5.15
5.09
5,800,500
Feb 25, 2026
5.16
5.18
5.00
5.07
5.01
5,075,200
Feb 24, 2026
5.12
5.24
5.09
5.18
5.12
7,483,900
Feb 23, 2026
5.20
5.27
5.11
5.11
5.05
4,842,600
Feb 20, 2026
5.17
5.22
5.10
5.18
5.12
5,249,900
Feb 19, 2026
5.00
5.24
4.99
5.21
5.15
13,398,500
Feb 18, 2026
4.80
4.99
4.80
4.95
4.90
10,693,300
Feb 17, 2026
4.75
4.81
4.57
4.72
4.67
5,140,000
Feb 13, 2026
4.65
4.78
4.62
4.75
4.70
5,462,500
Feb 12, 2026
4.92
4.94
4.56
4.62
4.57
8,447,500
Feb 11, 2026
4.90
4.99
4.86
4.93
4.88
7,222,900
Feb 10, 2026
4.90
4.91
4.80
4.84
4.79
5,303,300
Feb 9, 2026
4.85
4.91
4.80
4.87
4.82
4,025,800
Feb 6, 2026
4.67
4.85
4.67
4.84
4.79
10,023,700
Feb 5, 2026
4.75
4.78
4.60
4.63
4.58
6,397,900
Feb 4, 2026
4.82
4.87
4.68
4.83
4.78
7,567,800
Feb 3, 2026
4.68
4.84
4.62
4.80
4.75
8,411,600
Feb 2, 2026
4.51
4.66
4.50
4.61
4.56
6,208,300
Jan 30, 2026
4.68
4.78
4.60
4.70
4.65
6,006,600
Jan 29, 2026
4.76
4.89
4.68
4.72
4.67
9,500,500
Jan 28, 2026
4.68
4.70
4.58
4.68
4.63
8,206,200
Jan 27, 2026
4.59
4.69
4.58
4.64
4.59
5,797,500
Jan 26, 2026
4.57
4.60
4.48
4.58
4.53
6,415,400
Jan 23, 2026
4.56
4.67
4.54
4.54
4.49
9,802,000
Jan 22, 2026
4.75
4.76
4.43
4.48
4.43
11,442,100
Jan 21, 2026
4.70
4.85
4.64
4.76
4.71
9,924,700
Jan 20, 2026
4.66
4.71
4.61
4.66
4.61
4,239,800
Jan 19, 2026
4.58
4.66
4.58
4.64
4.59
1,710,300
Jan 16, 2026
4.65
4.71
4.60
4.61
4.56
4,635,900
Jan 15, 2026
4.62
4.79
4.58
4.69
4.64
4,819,300
Jan 14, 2026
4.64
4.81
4.64
4.70
4.65
9,413,600
Jan 13, 2026
4.74
4.81
4.51
4.64
4.59
9,420,900
Jan 12, 2026
4.61
4.74
4.60
4.70
4.65
4,017,500
Jan 9, 2026
4.64
4.75
4.61
4.61
4.56
4,676,200
Jan 8, 2026
4.37
4.64
4.36
4.60
4.55
13,881,300
Jan 7, 2026
4.25
4.38
4.22
4.30
4.25
6,437,300
Jan 6, 2026
4.42
4.50
4.27
4.28
4.23
7,411,900
Jan 5, 2026
4.50
4.53
4.11
4.43
4.38
12,247,300
Jan 2, 2026
4.43
4.55
4.36
4.54
4.49
4,828,500
Dec 31, 2025
4.45
4.49
4.40
4.44
4.39
2,515,900
Dec 30, 2025
4.38
4.49
4.38
4.45
4.40
3,694,600
Dec 29, 2025
4.35
4.41
4.33
4.35
4.30
2,613,300
Dec 24, 2025
4.32
4.37
4.29
4.35
4.30
1,645,800
Dec 23, 2025
4.33
4.34
4.27
4.34
4.29
4,301,100
Dec 22, 2025
4.38
4.44
4.28
4.31
4.26
4,499,000
Dec 19, 2025
4.19
4.30
4.19
4.29
4.24
10,200,600
Dec 18, 2025
4.35
4.35
4.19
4.19
4.14
4,644,500
Dec 17, 2025
4.21
4.35
4.19
4.34
4.29
4,690,100
Dec 16, 2025
4.19
4.21
4.08
4.15
4.10
5,503,100
Dec 15, 2025
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
4.19
4.28
4.15
4.27
4.22
4,865,800
Dec 12, 2025
4.18
4.23
4.14
4.19
4.12
3,157,500
Dec 11, 2025
4.15
4.27
4.12
4.19
4.12
3,970,200
Dec 10, 2025
4.30
4.32
4.18
4.30
4.23
4,620,200
Dec 9, 2025
4.44
4.45
4.24
4.30
4.23
3,408,700
Dec 8, 2025
4.50
4.51
4.40
4.41
4.34
3,762,200
Dec 5, 2025
4.50
4.60
4.47
4.51
4.44
5,707,800
Dec 4, 2025
4.50
4.56
4.47
4.48
4.41
7,442,900
Dec 3, 2025
4.45
4.56
4.43
4.52
4.45
3,825,000
Dec 2, 2025
4.53
4.53
4.38
4.44
4.37
4,277,700
Dec 1, 2025
4.53
4.56
4.49
4.50
4.43
5,607,200
Nov 28, 2025
4.50
4.56
4.44
4.51
4.44
4,339,300
Nov 27, 2025
4.45
4.49
4.44
4.48
4.41
1,522,700
Nov 26, 2025
4.48
4.50
4.42
4.44
4.37
4,753,400
Nov 25, 2025
4.51
4.54
4.36
4.45
4.38
4,792,200
Nov 24, 2025
4.50
4.62
4.42
4.57
4.49
4,850,100
Nov 21, 2025
4.40
4.48
4.28
4.46
4.39
6,940,100
Nov 20, 2025
4.55
4.65
4.45
4.48
4.41
8,443,800
Nov 19, 2025
4.27
4.51
4.24
4.49
4.42
6,736,500
Nov 18, 2025
4.17
4.41
4.17
4.39
4.32
5,288,500
Nov 17, 2025
4.42
4.46
4.20
4.25
4.18
7,724,500
Nov 14, 2025
4.36
4.45
4.30
4.43
4.36
6,988,100
Nov 13, 2025
4.33
4.55
4.32
4.40
4.33
15,927,600
Nov 12, 2025
4.05
4.38
4.04
4.25
4.18
30,203,000
Nov 11, 2025
3.63
3.80
3.63
3.74
3.68
6,698,900
Nov 10, 2025
3.55
3.62
3.48
3.62
3.56
5,029,300
Nov 7, 2025
3.38
3.53
3.34
3.53
3.47
8,087,400
Nov 6, 2025
3.35
3.40
3.30
3.38
3.32
5,273,700
Nov 5, 2025
3.27
3.34
3.26
3.34
3.29
3,394,200
Nov 4, 2025
3.30
3.32
3.20
3.27
3.22
3,785,400
Nov 3, 2025
3.39
3.40
3.30
3.35
3.29
4,463,700
Oct 31, 2025
3.19
3.39
3.18
3.39
3.33
8,973,400
Oct 30, 2025
3.21
3.24
3.14
3.17
3.12
3,672,100
