Baytex Energy Corp Common Shares (BTE)

Historical Prices For Baytex Energy Corp Common Shares (BTE)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	2.23	2.38	2.20	2.36	32,244,199	2.36
8/29/2025	2.22	2.24	2.19	2.23	11,235,292	2.23
8/28/2025	2.22	2.22	2.15	2.21	12,410,165	2.21
8/27/2025	2.12	2.19	2.12	2.18	15,267,543	2.18
8/26/2025	2.13	2.15	2.10	2.13	16,879,661	2.13
8/25/2025	2.12	2.16	2.11	2.14	17,013,923	2.14
8/22/2025	2.02	2.15	2.02	2.14	27,034,671	2.14
8/21/2025	1.97	2.02	1.94	2.01	13,569,698	2.01
8/20/2025	1.99	2.01	1.93	1.97	14,216,817	1.97
8/19/2025	2.02	2.04	1.95	1.97	13,991,661	1.97
8/18/2025	2.00	2.04	1.96	2.02	13,617,446	2.02
8/15/2025	2.01	2.04	1.99	2.01	15,834,338	2.01
8/14/2025	2.03	2.05	1.97	2.02	17,256,510	2.02
8/13/2025	2.04	2.05	1.96	2.01	31,344,907	2.01
8/12/2025	1.98	2.05	1.96	2.02	19,561,789	2.02
8/11/2025	2.07	2.08	1.97	1.98	17,555,638	1.98
8/08/2025	2.09	2.09	2.01	2.05	20,250,788	2.05
8/07/2025	2.14	2.17	2.05	2.05	18,681,533	2.05
8/06/2025	2.17	2.20	2.08	2.11	30,046,584	2.11
8/05/2025	2.11	2.14	2.07	2.14	19,196,640	2.14
8/04/2025	2.06	2.12	2.06	2.10	10,745,546	2.10
8/01/2025	2.05	2.19	2.05	2.10	41,127,234	2.10
7/31/2025	2.13	2.19	2.08	2.13	37,369,332	2.13
7/30/2025	2.17	2.19	2.12	2.16	35,813,084	2.16
7/29/2025	2.15	2.21	2.14	2.20	30,641,915	2.20
7/28/2025	2.11	2.24	2.11	2.17	39,842,486	2.17
7/25/2025	2.11	2.13	2.07	2.07	27,694,920	2.07
7/24/2025	2.09	2.15	2.04	2.14	45,111,371	2.14
7/23/2025	2.00	2.14	1.97	2.09	48,649,673	2.09
7/22/2025	1.96	2.00	1.93	1.99	31,016,049	1.99
7/21/2025	1.94	1.96	1.90	1.94	23,198,195	1.94
7/18/2025	1.95	2.00	1.92	1.97	31,369,911	1.97
7/17/2025	1.83	1.93	1.82	1.92	25,834,742	1.92
7/16/2025	1.89	1.89	1.81	1.84	23,581,636	1.84
7/15/2025	1.90	1.93	1.85	1.88	36,211,170	1.88
7/14/2025	1.92	1.93	1.84	1.89	28,929,764	1.89
7/11/2025	1.92	1.95	1.88	1.92	50,289,899	1.92
7/10/2025	1.90	1.94	1.86	1.92	30,404,230	1.92
7/09/2025	1.97	2.00	1.92	1.93	30,740,061	1.93
7/08/2025	1.79	2.03	1.79	1.97	81,873,472	1.97
7/07/2025	1.84	1.88	1.77	1.81	36,776,853	1.81
7/03/2025	1.87	1.88	1.83	1.83	21,465,298	1.83
7/02/2025	1.84	1.90	1.80	1.87	23,874,432	1.87
7/01/2025	1.78	1.88	1.76	1.83	19,799,792	1.83
6/30/2025	1.84	1.85	1.78	1.79	32,520,907	1.79
6/27/2025	1.83	1.86	1.80	1.83	33,491,514	1.83
6/26/2025	1.84	1.86	1.82	1.84	23,243,438	1.84
6/25/2025	1.83	1.84	1.80	1.83	46,875,494	1.83
6/24/2025	1.84	1.88	1.80	1.81	47,194,344	1.81
6/23/2025	2.10	2.12	1.86	1.87	96,504,020	1.87
6/20/2025	2.09	2.12	2.04	2.06	64,372,590	2.06
6/18/2025	2.12	2.15	2.07	2.09	72,029,577	2.09
6/17/2025	2.04	2.14	2.01	2.12	49,988,492	2.12
6/16/2025	2.06	2.08	2.00	2.02	100,566,893	2.02
6/13/2025	2.17	2.19	2.04	2.09	73,315,104	2.09
6/12/2025	1.99	2.01	1.95	2.01	74,432,340	1.99
6/11/2025	1.97	2.07	1.93	2.04	88,447,461	2.02
6/10/2025	1.85	2.00	1.85	1.95	116,982,442	1.93
6/09/2025	1.81	1.85	1.79	1.83	101,444,545	1.81
6/06/2025	1.73	1.82	1.71	1.78	47,633,972	1.76
6/05/2025	1.73	1.75	1.69	1.71	73,061,035	1.70
6/04/2025	1.78	1.81	1.69	1.71	85,612,481	1.70
6/03/2025	1.70	1.79	1.65	1.77	59,178,675	1.76