Baytex Energy Corp. (BTE.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BTE.TO Historical Return
If you invested $1000 in Baytex Energy Corp. (BTE.TO) 10 years ago, it would be worth $1,236.19 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,843.75, while $1000 invested 1 year ago would be worth $2,060.32. This corresponds to total returns of 23.62%, 84.38%, 106.03%, respectively, with annualized returns of 2.14%, 13.02%, 106.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BTE.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.41 | 6.49 | 6.49 | 6.56 | 6.37 | 3.88M |
| September 30, 2026 | 6.4 | 6.43 | 6.43 | 6.53 | 6.37 | 2.74M |
| September 29, 2026 | 6.24 | 6.33 | 6.33 | 6.42 | 6.23 | 2.71M |
| September 28, 2026 | 6.53 | 6.42 | 6.42 | 6.54 | 6.39 | 4.39M |
| September 25, 2026 | 6.38 | 6.43 | 6.43 | 6.51 | 6.33 | 5.97M |
| September 24, 2026 | 6.51 | 6.47 | 6.47 | 6.67 | 6.44 | 3.56M |
| September 23, 2026 | 6.53 | 6.44 | 6.44 | 6.54 | 6.42 | 2.75M |
| September 22, 2026 | 6.45 | 6.44 | 6.44 | 6.63 | 6.39 | 7.16M |
| September 21, 2026 | 6.66 | 6.56 | 6.56 | 6.72 | 6.48 | 4.99M |
| September 18, 2026 | 6.78 | 6.75 | 6.75 | 6.85 | 6.72 | 11.95M |
| September 17, 2026 | 6.73 | 6.79 | 6.79 | 6.88 | 6.69 | 2.41M |
| September 16, 2026 | 7.12 | 6.83 | 6.83 | 7.13 | 6.76 | 5.78M |
| September 15, 2026 | 7 | 7.21 | 7.21 | 7.23 | 6.99 | 8.19M |
| September 11, 2026 | 6.88 | 6.96 | 6.96 | 6.96 | 6.77 | 3.74M |
| September 10, 2026 | 7.03 | 6.99 | 6.99 | 7.05 | 6.86 | 5.74M |
| September 09, 2026 | 6.85 | 6.91 | 6.91 | 6.97 | 6.8 | 7.38M |
| September 08, 2026 | 6.83 | 6.74 | 6.74 | 6.99 | 6.73 | 4.64M |
| September 04, 2026 | 6.77 | 6.73 | 6.73 | 6.81 | 6.67 | 2.56M |
| September 03, 2026 | 7 | 6.83 | 6.83 | 7.07 | 6.8 | 5.56M |
| September 02, 2026 | 6.91 | 7 | 7 | 7.06 | 6.88 | 6.5M |
| September 01, 2026 | 6.85 | 6.94 | 6.94 | 6.97 | 6.77 | 4.47M |
| August 31, 2026 | 6.75 | 6.73 | 6.73 | 6.81 | 6.6 | 5.33M |
| August 28, 2026 | 6.64 | 6.58 | 6.58 | 6.7 | 6.52 | 3.49M |
| August 27, 2026 | 6.46 | 6.69 | 6.69 | 6.71 | 6.46 | 4.17M |
| August 26, 2026 | 6.28 | 6.48 | 6.48 | 6.57 | 6.26 | 3.51M |
| August 25, 2026 | 6.38 | 6.37 | 6.37 | 6.49 | 6.36 | 3.91M |
| August 24, 2026 | 6.57 | 6.54 | 6.54 | 6.65 | 6.47 | 5.22M |
| August 21, 2026 | 6.68 | 6.61 | 6.61 | 6.74 | 6.59 | 5.51M |
| August 20, 2026 | 6.68 | 6.67 | 6.67 | 6.75 | 6.61 | 3.46M |
| August 19, 2026 | 6.52 | 6.53 | 6.53 | 6.69 | 6.5 | 2.86M |
| August 18, 2026 | 6.39 | 6.5 | 6.5 | 6.51 | 6.3 | 3.53M |
| August 17, 2026 | 6.06 | 6.32 | 6.32 | 6.33 | 6.06 | 3.16M |
| August 14, 2026 | 5.99 | 6.04 | 6.04 | 6.1 | 5.98 | 1.65M |
| August 13, 2026 | 5.99 | 5.98 | 5.98 | 6.03 | 5.93 | 2.15M |
| August 12, 2026 | 6.1 | 6.08 | 6.08 | 6.17 | 6.07 | 2.62M |
| August 11, 2026 | 6.12 | 6.15 | 6.15 | 6.19 | 6.08 | 2.55M |
| August 10, 2026 | 5.92 | 6.12 | 6.12 | 6.19 | 5.92 | 4.83M |
| August 07, 2026 | 5.73 | 5.83 | 5.83 | 5.9 | 5.71 | 2.17M |
| August 06, 2026 | 5.85 | 5.82 | 5.82 | 5.86 | 5.75 | 2.49M |
| August 05, 2026 | 5.98 | 5.76 | 5.76 | 6.01 | 5.72 | 4.98M |
| August 04, 2026 | 6.08 | 5.96 | 5.96 | 6.09 | 5.93 | 6.64M |
| July 31, 2026 | 6.16 | 6.39 | 6.39 | 6.53 | 6.15 | 7.6M |
| July 30, 2026 | 5.82 | 6 | 6 | 6.01 | 5.8 | 3.28M |
| July 29, 2026 | 5.85 | 5.87 | 5.87 | 5.92 | 5.81 | 3.71M |
| July 28, 2026 | 5.8 | 5.66 | 5.66 | 5.83 | 5.59 | 3.64M |
| July 27, 2026 | 5.85 | 5.86 | 5.86 | 5.99 | 5.82 | 4.34M |
| July 23, 2026 | 6.18 | 6.2 | 6.2 | 6.27 | 6.14 | 6.85M |
| July 22, 2026 | 6.05 | 6.06 | 6.06 | 6.11 | 5.96 | 6.94M |
| July 21, 2026 | 5.99 | 5.98 | 5.98 | 6.06 | 5.94 | 3.02M |
| July 20, 2026 | 5.85 | 5.91 | 5.91 | 5.97 | 5.79 | 2.42M |
| July 17, 2026 | 5.88 | 5.88 | 5.88 | 5.92 | 5.78 | 5.98M |
| July 16, 2026 | 5.84 | 5.78 | 5.78 | 5.87 | 5.73 | 2.94M |
| July 15, 2026 | 5.99 | 5.81 | 5.81 | 6 | 5.64 | 4.21M |
| July 14, 2026 | 6.08 | 5.97 | 5.97 | 6.14 | 5.92 | 2.98M |
| July 13, 2026 | 5.89 | 5.97 | 5.97 | 6.05 | 5.84 | 3.72M |
| July 10, 2026 | 5.74 | 5.75 | 5.75 | 5.81 | 5.7 | 2.35M |
| July 09, 2026 | 5.83 | 5.75 | 5.75 | 5.88 | 5.73 | 3.13M |
| July 08, 2026 | 5.92 | 5.88 | 5.88 | 5.93 | 5.76 | 4.88M |
| July 07, 2026 | 5.52 | 5.69 | 5.69 | 5.74 | 5.51 | 4.94M |
| July 06, 2026 | 5.54 | 5.48 | 5.48 | 5.56 | 5.47 | 2.74M |
AD
