ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Baytex Energy Corp Common Shares (NY:BTE)

3.300 -0.080 (-2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 3.360 3.390 3.300 3.300 13,679,939 -0.08(-2.37%)
Jan 15, 2026 3.320 3.450 3.295 3.380 15,766,891 +0.01(+0.30%)
Jan 14, 2026 3.370 3.470 3.345 3.370 22,907,824 +0.03(+0.90%)
Jan 13, 2026 3.420 3.470 3.250 3.340 23,913,828 -0.05(-1.47%)
Jan 12, 2026 3.330 3.420 3.310 3.390 13,642,269 +0.08(+2.42%)
Jan 09, 2026 3.350 3.420 3.310 3.310 13,800,981 -0.02(-0.60%)
Jan 08, 2026 3.140 3.350 3.130 3.330 27,410,008 +0.22(+7.07%)
Jan 07, 2026 3.100 3.160 3.040 3.110 18,939,486 +0.00(+0.00%)
Jan 06, 2026 3.220 3.270 3.090 3.110 22,185,994 -0.09(-2.81%)
Jan 05, 2026 3.310 3.340 2.980 3.200 28,423,156 -0.10(-3.03%)
Jan 02, 2026 3.180 3.320 3.160 3.300 18,490,626 +0.07(+2.17%)
Dec 31, 2025 3.270 3.290 3.200 3.230 13,901,558 -0.01(-0.31%)
Dec 30, 2025 3.200 3.280 3.195 3.240 12,539,791 +0.07(+2.21%)
Dec 29, 2025 3.160 3.220 3.150 3.170 16,207,239 +0.05(+1.60%)
Dec 26, 2025 3.150 3.170 3.110 3.120 5,416,794 -0.04(-1.27%)
Dec 24, 2025 3.150 3.200 3.140 3.160 6,409,232 +0.00(+0.00%)
Dec 23, 2025 3.150 3.170 3.113 3.160 8,532,263 +0.04(+1.28%)
Dec 22, 2025 3.180 3.235 3.110 3.120 9,251,245 +0.03(+0.97%)
Dec 19, 2025 3.080 3.130 3.060 3.090 12,230,256 +0.05(+1.64%)
Dec 18, 2025 3.150 3.160 3.030 3.040 16,188,702 -0.11(-3.49%)
Dec 17, 2025 3.050 3.160 3.045 3.150 19,161,344 +0.14(+4.65%)
Dec 16, 2025 3.050 3.060 2.960 3.010 21,453,040 -0.09(-2.90%)
Dec 15, 2025 3.040 3.110 3.010 3.100 17,380,574 +0.07(+2.31%)
Dec 12, 2025 3.060 3.080 3.000 3.030 13,701,293 -0.01(-0.33%)
Dec 11, 2025 3.020 3.100 3.000 3.040 15,694,255 -0.06(-1.94%)
Dec 10, 2025 3.100 3.120 3.010 3.100 22,029,588 +0.01(+0.32%)
Dec 09, 2025 3.200 3.218 3.060 3.090 17,329,896 -0.08(-2.52%)
Dec 08, 2025 3.250 3.265 3.170 3.170 12,850,843 -0.08(-2.46%)
Dec 05, 2025 3.200 3.320 3.200 3.250 17,644,568 +0.05(+1.56%)
Dec 04, 2025 3.250 3.275 3.200 3.200 16,731,062 -0.05(-1.54%)
Dec 03, 2025 3.200 3.280 3.180 3.250 14,309,048 +0.08(+2.52%)
Dec 02, 2025 3.220 3.228 3.122 3.170 19,153,072 -0.05(-1.55%)
Dec 01, 2025 3.210 3.270 3.210 3.220 20,666,550 +0.00(+0.00%)
Nov 28, 2025 3.170 3.270 3.170 3.220 14,438,654 +0.06(+1.90%)
Nov 26, 2025 3.160 3.210 3.145 3.160 18,479,524 -0.01(-0.32%)
Nov 25, 2025 3.210 3.210 3.085 3.170 23,927,612 -0.07(-2.16%)
Nov 24, 2025 3.160 3.280 3.130 3.240 22,335,524 +0.06(+1.89%)
Nov 21, 2025 3.090 3.180 3.030 3.180 30,996,864 +0.02(+0.63%)
Nov 20, 2025 3.230 3.317 3.150 3.160 30,270,154 -0.02(-0.63%)
Nov 19, 2025 3.050 3.210 3.022 3.180 26,831,392 +0.04(+1.27%)
Nov 18, 2025 3.000 3.150 2.970 3.140 28,566,028 +0.12(+3.97%)
Nov 17, 2025 3.160 3.180 2.990 3.020 29,816,260 -0.14(-4.43%)
Nov 14, 2025 3.100 3.180 3.060 3.160 26,451,888 +0.02(+0.64%)
Nov 13, 2025 3.080 3.250 3.080 3.140 39,480,928 +0.11(+3.63%)
Nov 12, 2025 2.880 3.120 2.870 3.030 58,492,152 +0.36(+13.48%)
Nov 11, 2025 2.590 2.720 2.590 2.670 23,974,088 +0.08(+3.09%)
Nov 10, 2025 2.540 2.590 2.480 2.590 17,272,288 +0.07(+2.78%)
Nov 07, 2025 2.400 2.520 2.360 2.520 23,261,538 +0.13(+5.44%)
Nov 06, 2025 2.390 2.420 2.335 2.390 26,880,558 +0.02(+0.84%)
Nov 05, 2025 2.320 2.370 2.305 2.370 21,085,990 +0.04(+1.72%)
Nov 04, 2025 2.350 2.350 2.270 2.330 15,232,053 -0.05(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.