BTE - BAYTEX ENERGY CORP.
4.22
0.160 3.791%
Share volume: 21,748,333
Last Updated: 04-20-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.06
0.16
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.10 | $4.10 | $4.28 | $4.28 | $4.10 | $4.10 | $4.22 | $4.22 | 21,748,333 | $21,748,333.00 |
| 04-17-2026 | $4.12 | $4.12 | $4.15 | $4.15 | $3.93 | $3.93 | $4.06 | $4.06 | 23,932,188 | $23,932,188.00 |
| 04-16-2026 | $4.25 | $4.25 | $4.35 | $4.35 | $4.23 | $4.23 | $4.31 | $4.31 | 16,557,218 | $16,557,218.00 |
| 04-15-2026 | $4.21 | $4.21 | $4.27 | $4.27 | $4.19 | $4.19 | $4.21 | $4.21 | 16,268,584 | $16,268,584.00 |
| 04-14-2026 | $4.25 | $4.25 | $4.28 | $4.28 | $4.17 | $4.17 | $4.21 | $4.21 | 21,024,913 | $21,024,913.00 |
| 04-13-2026 | $4.20 | $4.20 | $4.34 | $4.34 | $4.20 | $4.20 | $4.29 | $4.29 | 23,671,861 | $23,671,861.00 |
| 04-10-2026 | $4.03 | $4.03 | $4.19 | $4.19 | $4.03 | $4.03 | $4.12 | $4.12 | 11,206,696 | $11,206,696.00 |
| 04-09-2026 | $4.19 | $4.19 | $4.22 | $4.22 | $4.00 | $4.00 | $4.04 | $4.04 | 11,718,029 | $11,718,029.00 |
| 04-08-2026 | $4.15 | $4.15 | $4.19 | $4.19 | $3.99 | $3.99 | $4.16 | $4.16 | 21,634,735 | $21,634,735.00 |
| 04-07-2026 | $4.43 | $4.43 | $4.53 | $4.53 | $4.42 | $4.42 | $4.46 | $4.46 | 27,540,178 | $27,540,178.00 |