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 $846.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,601.81, while $1000 invested 1 year ago would be worth $2,254.9. This corresponds to total returns of -15.32%, 160.18%, 125.49%, respectively, with annualized returns of -1.65%, 21.06%, 125.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 5.55 | 5.54 | 5.54 | 5.58 | 5.51 | 1.32M |
| July 02, 2026 | 5.63 | 5.54 | 5.54 | 5.66 | 5.45 | 3.23M |
| June 30, 2026 | 5.71 | 5.69 | 5.69 | 5.79 | 5.66 | 3.77M |
| June 29, 2026 | 5.7 | 5.68 | 5.68 | 5.8 | 5.67 | 3.72M |
| June 26, 2026 | 5.54 | 5.69 | 5.69 | 5.69 | 5.54 | 6.06M |
| June 25, 2026 | 5.51 | 5.67 | 5.67 | 5.7 | 5.51 | 3.94M |
| June 24, 2026 | 5.61 | 5.55 | 5.55 | 5.74 | 5.5 | 4.88M |
| June 23, 2026 | 5.64 | 5.83 | 5.83 | 5.84 | 5.61 | 4.86M |
| June 22, 2026 | 5.7 | 5.69 | 5.69 | 5.76 | 5.55 | 6.69M |
| June 19, 2026 | 5.65 | 5.71 | 5.71 | 5.76 | 5.64 | 6.88M |
| June 18, 2026 | 5.7 | 5.6 | 5.6 | 5.71 | 5.49 | 5.46M |
| June 17, 2026 | 5.93 | 5.75 | 5.75 | 5.98 | 5.75 | 4.75M |
| June 16, 2026 | 6 | 5.91 | 5.91 | 6.06 | 5.87 | 4.78M |
| June 15, 2026 | 5.99 | 6.13 | 6.13 | 6.17 | 5.98 | 5.6M |
| June 12, 2026 | 6.45 | 6.47 | 6.47 | 6.54 | 6.42 | 2.65M |
| June 11, 2026 | 6.69 | 6.52 | 6.52 | 6.75 | 6.43 | 3.21M |
| June 10, 2026 | 6.6 | 6.61 | 6.61 | 6.72 | 6.59 | 2.56M |
| June 09, 2026 | 6.75 | 6.55 | 6.55 | 6.79 | 6.37 | 4.09M |
| June 08, 2026 | 6.75 | 6.86 | 6.86 | 6.89 | 6.75 | 5.32M |
| June 05, 2026 | 6.99 | 6.64 | 6.64 | 7 | 6.64 | 4.15M |
| June 04, 2026 | 6.94 | 7.03 | 7.03 | 7.12 | 6.82 | 3.72M |
| June 03, 2026 | 6.96 | 7.02 | 7.02 | 7.13 | 6.9 | 4.75M |
| June 02, 2026 | 6.85 | 6.9 | 6.9 | 6.92 | 6.81 | 3.52M |
| June 01, 2026 | 6.88 | 6.85 | 6.85 | 7.01 | 6.84 | 5.71M |
| May 29, 2026 | 6.7 | 6.74 | 6.74 | 6.75 | 6.6 | 10.08M |
| May 28, 2026 | 6.69 | 6.76 | 6.76 | 6.83 | 6.64 | 5.55M |
| May 27, 2026 | 6.61 | 6.57 | 6.57 | 6.71 | 6.52 | 10.03M |
| May 26, 2026 | 6.91 | 6.78 | 6.78 | 7.02 | 6.76 | 3.97M |
| May 25, 2026 | 6.85 | 6.75 | 6.75 | 6.94 | 6.71 | 3.27M |
| May 22, 2026 | 7.04 | 7.12 | 7.12 | 7.22 | 6.96 | 3.24M |
| May 21, 2026 | 7.26 | 7.04 | 7.04 | 7.29 | 6.93 | 6.7M |
| May 20, 2026 | 7.26 | 7.12 | 7.12 | 7.37 | 7.12 | 5.76M |
| May 19, 2026 | 7.2 | 7.32 | 7.32 | 7.37 | 7.2 | 5.25M |
| May 15, 2026 | 6.86 | 7.1 | 7.1 | 7.13 | 6.82 | 6.46M |
| May 14, 2026 | 6.79 | 6.8 | 6.8 | 6.87 | 6.73 | 4.67M |
| May 13, 2026 | 6.74 | 6.78 | 6.78 | 6.82 | 6.7 | 5.07M |
| May 12, 2026 | 6.66 | 6.74 | 6.74 | 6.75 | 6.6 | 5.71M |
| May 11, 2026 | 6.7 | 6.57 | 6.57 | 6.78 | 6.49 | 4.87M |
| May 08, 2026 | 6.66 | 6.62 | 6.62 | 6.87 | 6.6 | 8.38M |
| May 07, 2026 | 6.68 | 6.64 | 6.64 | 6.68 | 6.45 | 5.53M |
| May 06, 2026 | 6.83 | 6.81 | 6.81 | 6.87 | 6.73 | 9.25M |
| May 05, 2026 | 6.86 | 7.14 | 7.14 | 7.14 | 6.86 | 4.95M |
| May 04, 2026 | 6.79 | 6.95 | 6.95 | 6.97 | 6.72 | 4.9M |
| May 01, 2026 | 6.8 | 6.79 | 6.79 | 6.86 | 6.63 | 4.92M |
| April 30, 2026 | 6.91 | 6.89 | 6.89 | 7.01 | 6.78 | 9.41M |
| April 29, 2026 | 6.9 | 7.02 | 7.02 | 7.03 | 6.76 | 8.74M |
| April 28, 2026 | 6.6 | 6.78 | 6.78 | 6.8 | 6.52 | 13.55M |
| April 27, 2026 | 6.34 | 6.46 | 6.46 | 6.49 | 6.33 | 12.09M |
| April 24, 2026 | 6.25 | 6.26 | 6.26 | 6.31 | 6.2 | 5.21M |
| April 23, 2026 | 6.19 | 6.29 | 6.29 | 6.31 | 6.17 | 7.04M |
| April 22, 2026 | 5.95 | 6.12 | 6.12 | 6.16 | 5.94 | 8.48M |
| April 21, 2026 | 5.78 | 5.93 | 5.93 | 5.95 | 5.77 | 7.24M |
| April 20, 2026 | 5.68 | 5.76 | 5.76 | 5.85 | 5.62 | 5.5M |
| April 17, 2026 | 5.63 | 5.58 | 5.58 | 5.64 | 5.37 | 8.88M |
| April 16, 2026 | 5.83 | 5.91 | 5.91 | 5.96 | 5.82 | 5.61M |
AD
