Baytex Energy Corp.
BTE.TOTSXEnergy● Active
$6.86
+$0.22(+3.31%)
Market Cap$5.1B
P/E Ratio—
52W High$7.37
52W Low$2.32
Baytex Energy Corp.（BTE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bte.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.16
Jun 9, 2022
-25.2% from here
5-Year Low5Y
$1.75
Jul 19, 2021
+291.4% from low
IPO Priceadj.
$8.37
Mar 21, 1996
-18.2% since IPO
1 Year Ago
$2.50
Jun 9, 2025
+174.0% in 1Y
5 Years Ago
$2.07
Jun 8, 2021
+230.9% in 5Y
10 Years Ago
$8.43
Jun 8, 2016
-18.7% in 10Y
Historical Price Data · BTE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.75 | $6.89 | $6.75 | $6.86 | $6.86 | 1.4M | +1.63% |
| Jun 5, 2026 | $6.99 | $7.00 | $6.64 | $6.64 | $6.64 | 4.1M | -5.01% |
| Jun 4, 2026 | $6.94 | $7.12 | $6.82 | $7.03 | $7.03 | 3.7M | +1.30% |
| Jun 3, 2026 | $6.96 | $7.13 | $6.90 | $7.02 | $7.02 | 4.7M | +0.86% |
| Jun 2, 2026 | $6.85 | $6.92 | $6.81 | $6.90 | $6.90 | 3.5M | +0.73% |
| Jun 1, 2026 | $6.88 | $7.01 | $6.84 | $6.85 | $6.85 | 5.7M | -0.44% |
| May 29, 2026 | $6.70 | $6.75 | $6.60 | $6.74 | $6.74 | 10.1M | +0.60% |
| May 28, 2026 | $6.69 | $6.83 | $6.64 | $6.76 | $6.76 | 5.6M | +1.05% |
| May 27, 2026 | $6.61 | $6.71 | $6.52 | $6.57 | $6.57 | 10.0M | -0.61% |
| May 26, 2026 | $6.85 | $7.02 | $6.76 | $6.78 | $6.78 | 4.0M | -1.02% |
| May 25, 2026 | $6.85 | $6.94 | $6.71 | $6.75 | $6.75 | 3.3M | -1.46% |
| May 22, 2026 | $7.04 | $7.22 | $6.96 | $7.12 | $7.12 | 3.2M | +1.14% |
| May 21, 2026 | $7.26 | $7.29 | $6.93 | $7.04 | $7.04 | 6.7M | -3.03% |
| May 20, 2026 | $7.26 | $7.37 | $7.12 | $7.12 | $7.12 | 5.8M | -1.93% |
| May 19, 2026 | $7.20 | $7.37 | $7.20 | $7.32 | $7.32 | 5.2M | +1.67% |
| May 15, 2026 | $6.86 | $7.13 | $6.82 | $7.10 | $7.10 | 6.5M | +3.50% |
| May 14, 2026 | $6.79 | $6.87 | $6.73 | $6.80 | $6.80 | 4.7M | +0.15% |
| May 13, 2026 | $6.74 | $6.82 | $6.70 | $6.78 | $6.78 | 5.1M | +0.59% |
| May 12, 2026 | $6.66 | $6.75 | $6.60 | $6.74 | $6.74 | 5.7M | +1.20% |
| May 11, 2026 | $6.70 | $6.78 | $6.49 | $6.57 | $6.57 | 4.9M | -1.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BTE.TO
Jan 1 → Dec 31 · 6 years2026+54.9%$4.43 → $6.86
+54.9%
2025+17.2%$3.79 → $4.44
+17.2%
2024-15.9%$4.40 → $3.70
-15.9%
2023-27.1%$6.01 → $4.38
-27.1%
2022+52.8%$3.98 → $6.08
+52.8%
2021+86.2%$2.10 → $3.91
+86.2%
Best Year2021 · +86.2%
Worst Year2023 · -27.1%
Positive Years4 / 6
Avg Annual Return+28.0%
6Y Total Return+226.7%
6Y CAGR~+21.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in BTE.TO?
If you invested $1,000 in BTE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$813
Total Return-18.7%
CAGR~-2.1% / yr
Profit$-187
Based on Jun 8, 2016 · $8.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baytex Energy Corp.（BTE.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $6.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTE.TO 历史股价FMP 日线复权 OHLCV