BTE - BAYTEX ENERGY CORP.
3.98
0 0%
Share volume: 26,342,443
Last Updated: 03-05-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$3.98
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.81 | $3.81 | $4.04 | $4.04 | $3.81 | $3.81 | $3.98 | $3.98 | 26,342,443 | $26,342,443.00 |
| 03-04-2026 | $3.80 | $3.80 | $3.99 | $3.99 | $3.80 | $3.80 | $3.98 | $3.98 | 19,132,792 | $19,132,792.00 |
| 03-03-2026 | $3.89 | $3.89 | $3.99 | $3.99 | $3.80 | $3.80 | $3.86 | $3.86 | 24,988,621 | $24,988,621.00 |
| 03-02-2026 | $4.01 | $4.01 | $4.07 | $4.07 | $3.78 | $3.78 | $3.86 | $3.86 | 29,243,113 | $29,243,113.00 |
| 02-27-2026 | $3.80 | $3.80 | $3.86 | $3.86 | $3.78 | $3.78 | $3.84 | $3.84 | 14,275,585 | $14,275,585.00 |
| 02-26-2026 | $3.64 | $3.64 | $3.78 | $3.78 | $3.59 | $3.59 | $3.75 | $3.75 | 16,715,901 | $16,715,901.00 |
| 02-25-2026 | $3.80 | $3.80 | $3.80 | $3.80 | $3.65 | $3.65 | $3.70 | $3.70 | 14,598,827 | $14,598,827.00 |
| 02-24-2026 | $3.74 | $3.74 | $3.82 | $3.82 | $3.71 | $3.71 | $3.77 | $3.77 | 15,717,914 | $15,717,914.00 |
| 02-23-2026 | $3.78 | $3.78 | $3.85 | $3.85 | $3.73 | $3.73 | $3.73 | $3.73 | 14,359,578 | $14,359,578.00 |
| 02-20-2026 | $3.78 | $3.78 | $3.83 | $3.83 | $3.72 | $3.72 | $3.77 | $3.77 | 16,069,658 | $16,069,658.00 |