Baytex Energy Corp Common Shares (BTE)
2.2600
-0.5400 (-19.29%)
TSX · Last Trade: Apr 6th, 6:44 PM EDT
Historical Prices For Baytex Energy Corp Common Shares (BTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.55 | 2.63 | 2.25 | 2.26 | 12,125,450 | 2.26 |
| 4/03/2025 | 3.00 | 3.00 | 2.80 | 2.80 | 8,675,080 | 2.80 |
| 4/02/2025 | 3.16 | 3.19 | 3.14 | 3.20 | 1,548,815 | 3.20 |
| 4/01/2025 | 3.18 | 3.19 | 3.10 | 3.18 | 3,313,716 | 3.18 |
| 3/31/2025 | 3.05 | 3.20 | 3.05 | 3.19 | 2,487,184 | 3.19 |
| 3/28/2025 | 3.19 | 3.23 | 3.10 | 3.11 | 2,726,455 | 3.11 |
| 3/27/2025 | 3.20 | 3.24 | 3.14 | 3.23 | 2,850,018 | 3.23 |
| 3/26/2025 | 3.30 | 3.36 | 3.21 | 3.23 | 3,826,146 | 3.23 |
| 3/25/2025 | 3.21 | 3.29 | 3.21 | 3.28 | 3,263,431 | 3.28 |
| 3/24/2025 | 3.15 | 3.21 | 3.15 | 3.19 | 3,458,840 | 3.19 |
| 3/21/2025 | 3.13 | 3.16 | 3.07 | 3.14 | 4,965,006 | 3.14 |
| 3/20/2025 | 3.14 | 3.17 | 3.11 | 3.15 | 2,808,716 | 3.15 |
| 3/19/2025 | 3.01 | 3.17 | 3.01 | 3.16 | 5,054,938 | 3.16 |
| 3/18/2025 | 3.05 | 3.06 | 2.95 | 3.03 | 4,228,734 | 3.03 |
| 3/17/2025 | 3.12 | 3.18 | 3.04 | 3.05 | 4,091,954 | 3.05 |
| 3/14/2025 | 3.01 | 3.09 | 2.95 | 3.09 | 3,814,315 | 3.09 |
| 3/13/2025 | 3.09 | 3.11 | 2.96 | 2.98 | 5,166,405 | 2.98 |
| 3/12/2025 | 3.00 | 3.09 | 2.94 | 3.08 | 5,260,291 | 3.08 |
| 3/11/2025 | 2.85 | 2.93 | 2.83 | 2.93 | 4,443,879 | 2.93 |
| 3/10/2025 | 2.90 | 2.93 | 2.78 | 2.84 | 9,535,431 | 2.84 |
| 3/07/2025 | 2.87 | 2.97 | 2.85 | 2.92 | 5,405,502 | 2.92 |
| 3/06/2025 | 2.85 | 2.87 | 2.75 | 2.82 | 6,643,337 | 2.82 |
| 3/05/2025 | 2.90 | 2.92 | 2.74 | 2.85 | 9,701,822 | 2.85 |
| 3/04/2025 | 2.85 | 3.05 | 2.83 | 2.99 | 6,993,793 | 2.99 |
| 3/03/2025 | 3.28 | 3.31 | 2.91 | 3.00 | 9,994,680 | 3.00 |
| 2/28/2025 | 3.22 | 3.30 | 3.16 | 3.28 | 4,282,454 | 3.28 |
| 2/27/2025 | 3.21 | 3.30 | 3.20 | 3.28 | 4,166,433 | 3.28 |
| 2/26/2025 | 3.18 | 3.22 | 3.14 | 3.18 | 3,396,961 | 3.18 |
| 2/25/2025 | 3.34 | 3.35 | 3.18 | 3.18 | 5,649,690 | 3.18 |
| 2/24/2025 | 3.44 | 3.46 | 3.37 | 3.38 | 5,084,035 | 3.38 |
| 2/21/2025 | 3.61 | 3.62 | 3.42 | 3.45 | 4,200,748 | 3.45 |
| 2/20/2025 | 3.62 | 3.65 | 3.56 | 3.64 | 2,381,894 | 3.64 |
| 2/19/2025 | 3.60 | 3.68 | 3.58 | 3.62 | 2,312,454 | 3.62 |
| 2/18/2025 | 3.52 | 3.60 | 3.47 | 3.58 | 3,121,935 | 3.58 |
| 2/14/2025 | 3.51 | 0.00 | 3.51 | 3.49 | 0 | 3.49 |
| 2/13/2025 | 3.50 | 3.54 | 3.48 | 3.51 | 2,802,666 | 3.51 |
| 2/12/2025 | 3.65 | 3.69 | 3.51 | 3.53 | 4,099,945 | 3.53 |
| 2/11/2025 | 3.70 | 3.75 | 3.66 | 3.69 | 3,060,296 | 3.69 |
| 2/10/2025 | 3.52 | 3.68 | 3.50 | 3.67 | 6,849,247 | 3.67 |
| 2/07/2025 | 3.42 | 3.52 | 3.40 | 3.48 | 3,452,087 | 3.48 |
| 2/06/2025 | 3.52 | 3.54 | 3.36 | 3.40 | 2,712,682 | 3.40 |
| 2/05/2025 | 3.54 | 3.55 | 3.47 | 3.50 | 2,378,993 | 3.50 |
| 2/04/2025 | 3.42 | 3.54 | 3.36 | 3.54 | 3,452,152 | 3.54 |
| 2/03/2025 | 3.25 | 3.48 | 3.26 | 3.40 | 3,918,046 | 3.40 |
| 1/31/2025 | 3.63 | 3.64 | 3.49 | 3.49 | 3,491,286 | 3.49 |
| 1/30/2025 | 3.61 | 3.65 | 3.57 | 3.63 | 3,477,471 | 3.63 |
| 1/29/2025 | 3.49 | 3.62 | 3.49 | 3.59 | 4,104,011 | 3.59 |
| 1/28/2025 | 3.59 | 3.60 | 3.51 | 3.52 | 2,885,000 | 3.52 |
| 1/27/2025 | 3.59 | 3.64 | 3.50 | 3.55 | 4,138,275 | 3.55 |
| 1/24/2025 | 3.67 | 3.70 | 3.60 | 3.65 | 2,897,883 | 3.65 |
| 1/23/2025 | 3.75 | 3.85 | 3.66 | 3.68 | 3,434,334 | 3.68 |
| 1/22/2025 | 3.75 | 3.82 | 3.72 | 3.75 | 4,288,189 | 3.75 |
| 1/21/2025 | 3.81 | 3.83 | 3.69 | 3.75 | 4,440,751 | 3.75 |
| 1/20/2025 | 3.78 | 3.90 | 3.78 | 3.90 | 2,877,023 | 3.90 |
| 1/17/2025 | 3.80 | 3.85 | 3.78 | 3.82 | 2,627,555 | 3.82 |
| 1/16/2025 | 3.89 | 3.98 | 3.81 | 3.81 | 3,673,175 | 3.81 |
| 1/15/2025 | 3.90 | 3.96 | 3.86 | 3.93 | 3,359,745 | 3.93 |
| 1/14/2025 | 3.84 | 3.94 | 3.83 | 3.86 | 3,516,230 | 3.86 |
| 1/13/2025 | 3.99 | 4.06 | 3.89 | 3.90 | 8,081,579 | 3.90 |
| 1/10/2025 | 3.92 | 4.00 | 3.87 | 3.92 | 8,980,956 | 3.92 |
| 1/09/2025 | 3.82 | 3.85 | 3.82 | 3.84 | 1,309,728 | 3.84 |
| 1/08/2025 | 3.85 | 3.86 | 3.79 | 3.85 | 3,543,632 | 3.85 |
| 1/07/2025 | 3.82 | 3.88 | 3.80 | 3.84 | 4,648,835 | 3.84 |