Baytex Energy Corp（BTE.TO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 6.91 | 7.06 | 6.88 | 7.00 | +0.86% | 6,494,484 |
| 2026-09-01 | 6.85 | 6.97 | 6.77 | 6.94 | +3.12% | 4,473,200 |
| 2026-08-31 | 6.75 | 6.81 | 6.60 | 6.73 | +2.28% | 5,333,300 |
| 2026-08-28 | 6.64 | 6.70 | 6.52 | 6.58 | -1.64% | 3,486,900 |
| 2026-08-27 | 6.46 | 6.71 | 6.46 | 6.69 | +3.24% | 4,172,300 |
| 2026-08-26 | 6.28 | 6.57 | 6.26 | 6.48 | +1.73% | 3,506,900 |
| 2026-08-25 | 6.38 | 6.49 | 6.36 | 6.37 | -2.60% | 3,911,864 |
| 2026-08-24 | 6.57 | 6.64 | 6.47 | 6.54 | -1.06% | 5,224,894 |
| 2026-08-21 | 6.68 | 6.74 | 6.59 | 6.61 | -0.90% | 5,510,000 |
| 2026-08-20 | 6.68 | 6.75 | 6.61 | 6.67 | +2.14% | 3,461,500 |
| 2026-08-19 | 6.52 | 6.69 | 6.50 | 6.53 | +0.46% | 2,856,700 |
| 2026-08-18 | 6.39 | 6.51 | 6.30 | 6.50 | +2.85% | 3,530,100 |
| 2026-08-17 | 6.06 | 6.33 | 6.06 | 6.32 | +4.64% | 3,156,900 |
| 2026-08-14 | 5.99 | 6.10 | 5.98 | 6.04 | +1.00% | 1,648,500 |
| 2026-08-13 | 5.99 | 6.03 | 5.93 | 5.98 | -1.64% | 2,151,000 |
| 2026-08-12 | 6.10 | 6.17 | 6.07 | 6.08 | -1.14% | 2,622,300 |
| 2026-08-11 | 6.12 | 6.19 | 6.08 | 6.15 | +0.49% | 2,553,400 |
| 2026-08-10 | 5.92 | 6.19 | 5.92 | 6.12 | +4.97% | 4,829,200 |
| 2026-08-07 | 5.73 | 5.90 | 5.71 | 5.83 | +0.17% | 2,174,500 |
| 2026-08-06 | 5.85 | 5.86 | 5.75 | 5.82 | +1.04% | 2,493,600 |
| 2026-08-05 | 5.98 | 6.01 | 5.72 | 5.76 | -3.36% | 4,984,800 |
| 2026-08-04 | 6.08 | 6.09 | 5.93 | 5.96 | -6.73% | 6,638,300 |
| 2026-07-31 | 6.16 | 6.53 | 6.15 | 6.39 | +6.50% | 7,600,700 |
| 2026-07-30 | 5.82 | 6.01 | 5.80 | 6.00 | +2.21% | 3,275,300 |
| 2026-07-29 | 5.85 | 5.92 | 5.81 | 5.87 | +3.71% | 3,705,700 |
| 2026-07-28 | 5.80 | 5.83 | 5.59 | 5.66 | -3.41% | 3,635,100 |
| 2026-07-27 | 5.85 | 5.99 | 5.82 | 5.86 | -3.78% | 4,310,500 |
| 2026-07-24 | 6.10 | 6.23 | 6.06 | 6.09 | -1.77% | 2,742,700 |
| 2026-07-23 | 6.18 | 6.27 | 6.14 | 6.20 | +2.31% | 6,853,700 |
| 2026-07-22 | 6.05 | 6.11 | 5.96 | 6.06 | +1.34% | 6,942,300 |
| 2026-07-21 | 5.99 | 6.06 | 5.94 | 5.98 | +1.18% | 3,019,000 |
| 2026-07-20 | 5.85 | 5.97 | 5.79 | 5.91 | +0.51% | 2,417,100 |
| 2026-07-17 | 5.88 | 5.92 | 5.78 | 5.88 | +1.73% | 5,979,100 |
| 2026-07-16 | 5.84 | 5.87 | 5.73 | 5.78 | -0.52% | 2,938,700 |
| 2026-07-15 | 5.99 | 6.00 | 5.64 | 5.81 | -2.68% | 4,211,800 |
| 2026-07-14 | 6.08 | 6.14 | 5.92 | 5.97 | +0.00% | 2,983,800 |
| 2026-07-13 | 5.89 | 6.05 | 5.84 | 5.97 | +3.83% | 3,720,500 |
| 2026-07-10 | 5.74 | 5.81 | 5.70 | 5.75 | +0.00% | 2,346,000 |
| 2026-07-09 | 5.83 | 5.88 | 5.73 | 5.75 | -2.21% | 3,128,600 |
| 2026-07-08 | 5.92 | 5.93 | 5.76 | 5.88 | +3.34% | 4,882,000 |
| 2026-07-07 | 5.52 | 5.74 | 5.51 | 5.69 | +3.83% | 4,940,900 |
| 2026-07-06 | 5.54 | 5.56 | 5.47 | 5.48 | -1.08% | 2,737,200 |
| 2026-07-03 | 5.55 | 5.58 | 5.51 | 5.54 | +0.00% | 1,319,300 |
| 2026-07-02 | 5.63 | 5.66 | 5.45 | 5.54 | -2.64% | 3,228,800 |
| 2026-06-30 | 5.71 | 5.79 | 5.66 | 5.69 | +0.18% | 3,768,300 |
| 2026-06-29 | 5.70 | 5.80 | 5.67 | 5.68 | -0.18% | 3,715,700 |
| 2026-06-26 | 5.54 | 5.69 | 5.54 | 5.69 | +0.35% | 6,059,400 |
| 2026-06-25 | 5.51 | 5.70 | 5.51 | 5.67 | +2.16% | 3,937,400 |
| 2026-06-24 | 5.61 | 5.74 | 5.50 | 5.55 | -4.80% | 4,879,900 |
| 2026-06-23 | 5.64 | 5.84 | 5.61 | 5.83 | +2.46% | 4,858,600 |
| 2026-06-22 | 5.70 | 5.76 | 5.55 | 5.69 | -0.35% | 6,685,500 |
| 2026-06-19 | 5.65 | 5.76 | 5.64 | 5.71 | +1.96% | 6,882,100 |
| 2026-06-18 | 5.70 | 5.71 | 5.49 | 5.60 | -2.61% | 5,457,500 |
| 2026-06-17 | 5.93 | 5.98 | 5.75 | 5.75 | -2.71% | 4,753,900 |
| 2026-06-16 | 6.00 | 6.06 | 5.87 | 5.91 | -3.59% | 4,779,300 |
| 2026-06-15 | 5.99 | 6.17 | 5.98 | 6.13 | -5.26% | 5,595,500 |
| 2026-06-12 | 6.45 | 6.54 | 6.42 | 6.47 | -0.77% | 2,653,884 |
| 2026-06-11 | 6.69 | 6.75 | 6.43 | 6.52 | -1.36% | 3,207,368 |
| 2026-06-10 | 6.60 | 6.72 | 6.59 | 6.61 | +0.92% | 2,557,310 |
| 2026-06-09 | 6.75 | 6.79 | 6.37 | 6.55 | -4.52% | 4,087,117 |
| 2026-06-08 | 6.75 | 6.89 | 6.75 | 6.86 | +3.31% | 5,321,189 |
| 2026-06-05 | 6.99 | 7.00 | 6.64 | 6.64 | -5.55% | 4,146,041 |
| 2026-06-04 | 6.94 | 7.12 | 6.82 | 7.03 | +0.14% | 3,722,768 |
| 2026-06-03 | 6.96 | 7.13 | 6.90 | 7.02 | +1.74% | 4,747,953 |
| 2026-06-02 | 6.85 | 6.92 | 6.81 | 6.90 | +0.73% | 3,520,515 |
| 2026-06-01 | 6.88 | 7.01 | 6.83 | 6.85 | +1.63% | 5,706,845 |
| 2026-05-29 | 6.70 | 6.75 | 6.60 | 6.74 | -0.30% | 10,079,320 |
| 2026-05-28 | 6.69 | 6.83 | 6.64 | 6.76 | +2.89% | 5,553,997 |
| 2026-05-27 | 6.61 | 6.71 | 6.52 | 6.57 | -3.10% | 10,025,810 |
| 2026-05-26 | 6.85 | 7.02 | 6.76 | 6.78 | +0.44% | 3,973,418 |
| 2026-05-25 | 6.85 | 6.94 | 6.71 | 6.75 | -5.20% | 3,271,318 |
| 2026-05-22 | 7.04 | 7.22 | 6.96 | 7.12 | +1.14% | 3,239,824 |
| 2026-05-21 | 7.26 | 7.29 | 6.93 | 7.04 | -1.12% | 6,704,799 |
| 2026-05-20 | 7.26 | 7.37 | 7.12 | 7.12 | -2.73% | 5,761,277 |
| 2026-05-19 | 7.20 | 7.37 | 7.20 | 7.32 | +3.10% | 5,245,978 |
| 2026-05-15 | 6.86 | 7.13 | 6.82 | 7.10 | +4.41% | 6,462,341 |
| 2026-05-14 | 6.79 | 6.87 | 6.72 | 6.80 | +0.29% | 4,665,398 |
| 2026-05-13 | 6.74 | 6.82 | 6.70 | 6.78 | +0.59% | 5,074,012 |
| 2026-05-12 | 6.66 | 6.75 | 6.60 | 6.74 | +2.59% | 5,714,052 |
| 2026-05-11 | 6.70 | 6.78 | 6.49 | 6.57 | -0.76% | 4,875,949 |
| 2026-05-08 | 6.66 | 6.87 | 6.60 | 6.62 | -0.30% | 8,384,756 |
| 2026-05-07 | 6.68 | 6.68 | 6.45 | 6.64 | -2.50% | 5,531,929 |
| 2026-05-06 | 6.83 | 6.87 | 6.72 | 6.81 | -4.62% | 9,250,867 |
| 2026-05-05 | 6.86 | 7.14 | 6.86 | 7.14 | +2.73% | 5,055,624 |
| 2026-05-04 | 6.79 | 6.97 | 6.71 | 6.95 | +2.36% | 4,898,235 |
| 2026-05-01 | 6.80 | 6.86 | 6.63 | 6.79 | -1.45% | 4,922,327 |
| 2026-04-30 | 6.91 | 7.01 | 6.78 | 6.89 | -1.85% | 9,407,324 |
| 2026-04-29 | 6.90 | 7.03 | 6.76 | 7.02 | +3.54% | 8,736,414 |
| 2026-04-28 | 6.60 | 6.80 | 6.52 | 6.78 | +4.95% | 13,556,180 |
| 2026-04-27 | 6.34 | 6.49 | 6.33 | 6.46 | +3.19% | 12,127,640 |
| 2026-04-24 | 6.25 | 6.31 | 6.20 | 6.26 | -0.48% | 5,210,178 |
| 2026-04-23 | 6.19 | 6.31 | 6.17 | 6.29 | +2.78% | 7,037,744 |
| 2026-04-22 | 5.95 | 6.16 | 5.94 | 6.12 | +3.20% | 8,481,860 |
| 2026-04-21 | 5.78 | 5.95 | 5.77 | 5.93 | +2.95% | 7,236,444 |
| 2026-04-20 | 5.68 | 5.84 | 5.62 | 5.76 | +3.23% | 5,501,586 |
| 2026-04-17 | 5.63 | 5.64 | 5.37 | 5.58 | -5.58% | 8,931,683 |
| 2026-04-16 | 5.83 | 5.96 | 5.82 | 5.91 | +2.07% | 5,671,663 |
| 2026-04-15 | 5.80 | 5.87 | 5.77 | 5.79 | -0.34% | 3,388,082 |
| 2026-04-14 | 5.85 | 5.88 | 5.73 | 5.81 | -1.53% | 5,380,322 |
| 2026-04-13 | 5.85 | 5.99 | 5.83 | 5.90 | +3.15% | 9,611,907 |
| 2026-04-10 | 5.56 | 5.79 | 5.56 | 5.72 | +2.51% | 6,444,889 |
| 2026-04-09 | 5.84 | 5.84 | 5.53 | 5.58 | -2.96% | 6,200,383 |
| 2026-04-08 | 5.70 | 5.79 | 5.52 | 5.75 | -7.56% | 8,121,043 |
| 2026-04-07 | 6.19 | 6.29 | 6.16 | 6.22 | +1.30% | 6,785,227 |
| 2026-04-06 | 5.93 | 6.15 | 5.89 | 6.14 | +3.72% | 7,068,206 |
| 2026-04-02 | 6.17 | 6.20 | 5.89 | 5.92 | +1.02% | 7,894,720 |
| 2026-04-01 | 6.10 | 6.18 | 5.77 | 5.86 | -5.79% | 10,315,360 |
| 2026-03-31 | 6.06 | 6.35 | 5.92 | 6.22 | +2.30% | 13,124,690 |
| 2026-03-30 | 6.09 | 6.21 | 6.00 | 6.08 | +1.33% | 9,884,281 |
| 2026-03-27 | 5.91 | 6.05 | 5.90 | 6.00 | +2.39% | 11,620,960 |
| 2026-03-26 | 5.81 | 6.00 | 5.81 | 5.86 | +1.38% | 8,918,675 |
| 2026-03-25 | 5.60 | 5.78 | 5.57 | 5.78 | +2.12% | 6,129,811 |
| 2026-03-24 | 5.66 | 5.83 | 5.63 | 5.66 | +0.71% | 6,388,341 |
| 2026-03-23 | 5.40 | 5.67 | 5.37 | 5.62 | -0.53% | 6,979,118 |
| 2026-03-20 | 5.72 | 5.79 | 5.62 | 5.65 | -1.40% | 10,313,510 |
| 2026-03-19 | 5.65 | 5.91 | 5.60 | 5.73 | +1.24% | 9,038,164 |
| 2026-03-18 | 5.63 | 5.70 | 5.60 | 5.66 | +0.89% | 6,727,531 |
| 2026-03-17 | 5.56 | 5.64 | 5.56 | 5.61 | +1.08% | 4,888,573 |
| 2026-03-16 | 5.54 | 5.61 | 5.44 | 5.55 | +0.36% | 4,489,515 |
| 2026-03-13 | 5.48 | 5.60 | 5.39 | 5.53 | +0.73% | 5,981,016 |
| 2026-03-12 | 5.65 | 5.67 | 5.46 | 5.49 | -1.26% | 7,252,492 |
| 2026-03-11 | 5.44 | 5.59 | 5.43 | 5.56 | +2.39% | 7,506,954 |
| 2026-03-10 | 5.34 | 5.53 | 5.33 | 5.43 | +1.31% | 7,900,105 |
| 2026-03-09 | 5.44 | 5.59 | 5.32 | 5.36 | -0.37% | 8,910,664 |
| 2026-03-06 | 5.52 | 5.64 | 5.32 | 5.38 | -0.92% | 10,449,620 |
| 2026-03-05 | 5.28 | 5.53 | 5.25 | 5.43 | +0.00% | 12,205,520 |
| 2026-03-04 | 5.22 | 5.43 | 5.21 | 5.43 | +2.84% | 6,502,623 |
| 2026-03-03 | 5.40 | 5.48 | 5.20 | 5.28 | +0.19% | 9,398,467 |
| 2026-03-02 | 5.54 | 5.58 | 5.17 | 5.27 | +0.57% | 9,726,437 |
| 2026-02-27 | 5.20 | 5.26 | 5.16 | 5.24 | +1.75% | 6,010,908 |
| 2026-02-26 | 5.01 | 5.16 | 4.92 | 5.15 | +1.58% | 5,800,509 |
| 2026-02-25 | 5.16 | 5.18 | 5.00 | 5.07 | -2.12% | 5,075,205 |
| 2026-02-24 | 5.12 | 5.24 | 5.09 | 5.18 | +1.37% | 7,483,943 |
| 2026-02-23 | 5.20 | 5.27 | 5.11 | 5.11 | -1.35% | 4,842,573 |
| 2026-02-20 | 5.17 | 5.22 | 5.09 | 5.18 | -0.58% | 5,249,908 |
| 2026-02-19 | 5.00 | 5.24 | 4.99 | 5.21 | +5.25% | 13,398,500 |
| 2026-02-18 | 4.80 | 4.99 | 4.80 | 4.95 | +4.87% | 10,693,340 |
| 2026-02-17 | 4.75 | 4.81 | 4.57 | 4.72 | -0.63% | 5,139,992 |
| 2026-02-13 | 4.65 | 4.78 | 4.62 | 4.75 | +2.81% | 5,462,531 |
| 2026-02-12 | 4.92 | 4.93 | 4.56 | 4.62 | -6.29% | 8,447,493 |
| 2026-02-11 | 4.90 | 4.99 | 4.86 | 4.93 | +1.86% | 7,222,872 |
| 2026-02-10 | 4.90 | 4.91 | 4.80 | 4.84 | -0.62% | 5,303,302 |
| 2026-02-09 | 4.85 | 4.91 | 4.80 | 4.87 | +0.62% | 4,025,847 |
| 2026-02-06 | 4.67 | 4.85 | 4.67 | 4.84 | +4.54% | 10,023,750 |
| 2026-02-05 | 4.75 | 4.78 | 4.60 | 4.63 | -4.14% | 6,397,923 |
| 2026-02-04 | 4.82 | 4.87 | 4.67 | 4.83 | +0.63% | 7,567,774 |
| 2026-02-03 | 4.68 | 4.84 | 4.62 | 4.80 | +4.12% | 8,411,572 |
| 2026-02-02 | 4.51 | 4.66 | 4.50 | 4.61 | -1.91% | 6,208,313 |
| 2026-01-30 | 4.68 | 4.78 | 4.60 | 4.70 | -0.42% | 6,006,612 |
| 2026-01-29 | 4.76 | 4.89 | 4.68 | 4.72 | +0.85% | 9,500,534 |
| 2026-01-28 | 4.68 | 4.70 | 4.58 | 4.68 | +0.86% | 8,206,232 |
| 2026-01-27 | 4.59 | 4.69 | 4.58 | 4.64 | +1.31% | 5,797,548 |
| 2026-01-26 | 4.57 | 4.60 | 4.48 | 4.58 | +0.88% | 6,415,399 |
| 2026-01-23 | 4.56 | 4.67 | 4.54 | 4.54 | +1.34% | 9,802,046 |
| 2026-01-22 | 4.75 | 4.76 | 4.43 | 4.48 | -5.88% | 11,442,110 |
| 2026-01-21 | 4.70 | 4.85 | 4.64 | 4.76 | +2.15% | 9,924,710 |
| 2026-01-20 | 4.66 | 4.71 | 4.61 | 4.66 | +0.43% | 4,239,767 |
| 2026-01-19 | 4.58 | 4.66 | 4.58 | 4.64 | +0.65% | 1,710,287 |
| 2026-01-16 | 4.65 | 4.71 | 4.60 | 4.61 | -1.71% | 4,635,903 |
| 2026-01-15 | 4.62 | 4.79 | 4.58 | 4.69 | -0.21% | 4,819,278 |
| 2026-01-14 | 4.64 | 4.81 | 4.64 | 4.70 | +1.29% | 9,413,561 |
| 2026-01-13 | 4.74 | 4.81 | 4.51 | 4.64 | -1.28% | 9,420,911 |
| 2026-01-12 | 4.61 | 4.74 | 4.60 | 4.70 | +1.95% | 4,017,509 |
| 2026-01-09 | 4.64 | 4.75 | 4.61 | 4.61 | +0.22% | 4,676,205 |
| 2026-01-08 | 4.37 | 4.64 | 4.36 | 4.60 | +6.98% | 13,881,260 |
| 2026-01-07 | 4.25 | 4.38 | 4.21 | 4.30 | +0.47% | 6,437,347 |
| 2026-01-06 | 4.42 | 4.50 | 4.27 | 4.28 | -3.39% | 7,411,894 |
| 2026-01-05 | 4.50 | 4.53 | 4.11 | 4.43 | -2.42% | 12,247,340 |
| 2026-01-02 | 4.43 | 4.55 | 4.36 | 4.54 | +2.25% | 4,828,489 |
| 2025-12-31 | 4.45 | 4.49 | 4.40 | 4.44 | -0.22% | 2,515,923 |
| 2025-12-30 | 4.38 | 4.49 | 4.38 | 4.45 | +2.30% | 3,694,610 |
| 2025-12-29 | 4.35 | 4.41 | 4.33 | 4.35 | +0.00% | 2,613,307 |
| 2025-12-24 | 4.32 | 4.37 | 4.29 | 4.35 | +0.23% | 1,645,836 |
| 2025-12-23 | 4.33 | 4.34 | 4.27 | 4.34 | +0.70% | 4,301,102 |
| 2025-12-22 | 4.38 | 4.44 | 4.28 | 4.31 | +0.47% | 4,499,043 |
| 2025-12-19 | 4.19 | 4.30 | 4.19 | 4.29 | +2.39% | 10,200,650 |
| 2025-12-18 | 4.35 | 4.35 | 4.19 | 4.19 | -3.46% | 4,644,514 |
| 2025-12-17 | 4.21 | 4.35 | 4.19 | 4.34 | +4.58% | 4,690,136 |
| 2025-12-16 | 4.19 | 4.21 | 4.08 | 4.15 | -2.81% | 5,503,121 |
| 2025-12-15 | 4.19 | 4.28 | 4.14 | 4.27 | +1.91% | 4,865,836 |
| 2025-12-12 | 4.18 | 4.23 | 4.14 | 4.19 | +0.00% | 3,157,500 |
| 2025-12-11 | 4.15 | 4.26 | 4.12 | 4.19 | -2.56% | 3,970,215 |
| 2025-12-10 | 4.30 | 4.32 | 4.18 | 4.30 | +0.00% | 4,620,168 |
| 2025-12-09 | 4.44 | 4.45 | 4.24 | 4.30 | -2.49% | 3,408,661 |
| 2025-12-08 | 4.50 | 4.51 | 4.40 | 4.41 | -2.22% | 3,762,241 |
| 2025-12-05 | 4.50 | 4.60 | 4.47 | 4.51 | +0.67% | 5,707,779 |
| 2025-12-04 | 4.50 | 4.56 | 4.47 | 4.48 | -0.88% | 7,442,887 |
| 2025-12-03 | 4.45 | 4.56 | 4.43 | 4.52 | +1.80% | 3,824,980 |
| 2025-12-02 | 4.53 | 4.53 | 4.38 | 4.44 | -1.33% | 4,277,676 |
| 2025-12-01 | 4.53 | 4.56 | 4.49 | 4.50 | -0.22% | 5,607,154 |
| 2025-11-28 | 4.50 | 4.56 | 4.44 | 4.51 | +0.67% | 4,339,335 |
| 2025-11-27 | 4.45 | 4.49 | 4.44 | 4.48 | +0.90% | 1,522,746 |
| 2025-11-26 | 4.48 | 4.50 | 4.42 | 4.44 | -0.22% | 4,753,423 |
| 2025-11-25 | 4.51 | 4.54 | 4.36 | 4.45 | -2.63% | 4,792,216 |
| 2025-11-24 | 4.50 | 4.62 | 4.42 | 4.57 | +2.47% | 4,850,087 |
| 2025-11-21 | 4.40 | 4.48 | 4.28 | 4.46 | -0.45% | 6,940,128 |
| 2025-11-20 | 4.55 | 4.65 | 4.45 | 4.48 | -0.22% | 8,443,752 |
| 2025-11-19 | 4.27 | 4.51 | 4.24 | 4.49 | +2.28% | 6,736,537 |
| 2025-11-18 | 4.17 | 4.41 | 4.17 | 4.39 | +3.29% | 5,288,525 |
| 2025-11-17 | 4.42 | 4.46 | 4.20 | 4.25 | -4.06% | 7,724,456 |
| 2025-11-14 | 4.36 | 4.45 | 4.30 | 4.43 | +0.68% | 6,988,065 |
| 2025-11-13 | 4.33 | 4.55 | 4.32 | 4.40 | +3.53% | 15,927,640 |
| 2025-11-12 | 4.05 | 4.38 | 4.04 | 4.25 | +13.64% | 30,203,010 |
| 2025-11-11 | 3.63 | 3.80 | 3.63 | 3.74 | +3.31% | 6,698,856 |
| 2025-11-10 | 3.55 | 3.62 | 3.48 | 3.62 | +2.55% | 5,029,268 |
| 2025-11-07 | 3.38 | 3.53 | 3.34 | 3.53 | +4.44% | 8,087,382 |
| 2025-11-06 | 3.35 | 3.40 | 3.30 | 3.38 | +1.20% | 5,273,686 |
| 2025-11-05 | 3.27 | 3.34 | 3.25 | 3.34 | +2.14% | 3,394,161 |
| 2025-11-04 | 3.30 | 3.32 | 3.20 | 3.27 | -2.39% | 3,785,370 |
| 2025-11-03 | 3.39 | 3.40 | 3.30 | 3.35 | -1.18% | 4,463,664 |
| 2025-10-31 | 3.19 | 3.39 | 3.18 | 3.39 | +6.94% | 8,973,378 |
| 2025-10-30 | 3.21 | 3.24 | 3.14 | 3.17 | -2.46% | 3,672,125 |
| 2025-10-29 | 3.20 | 3.29 | 3.20 | 3.25 | +1.88% | 3,744,906 |
| 2025-10-28 | 3.26 | 3.26 | 3.17 | 3.19 | -2.15% | 3,274,404 |
| 2025-10-27 | 3.34 | 3.37 | 3.24 | 3.26 | -2.40% | 2,381,994 |
| 2025-10-24 | 3.35 | 3.38 | 3.31 | 3.34 | -0.30% | 3,789,019 |
| 2025-10-23 | 3.30 | 3.38 | 3.28 | 3.35 | +5.02% | 6,188,944 |
| 2025-10-22 | 3.15 | 3.20 | 3.07 | 3.19 | +2.24% | 5,215,215 |
| 2025-10-21 | 3.19 | 3.19 | 3.08 | 3.12 | -1.89% | 3,563,982 |
| 2025-10-20 | 3.16 | 3.21 | 3.16 | 3.18 | +0.32% | 2,353,644 |
| 2025-10-17 | 3.14 | 3.19 | 3.13 | 3.17 | +0.00% | 2,480,144 |
| 2025-10-16 | 3.31 | 3.31 | 3.13 | 3.17 | -3.65% | 3,967,539 |
| 2025-10-15 | 3.34 | 3.35 | 3.24 | 3.29 | +0.92% | 3,644,389 |
| 2025-10-14 | 3.23 | 3.29 | 3.22 | 3.26 | -0.31% | 4,446,432 |
| 2025-10-10 | 3.51 | 3.55 | 3.27 | 3.27 | -8.91% | 13,248,650 |
| 2025-10-09 | 3.56 | 3.77 | 3.43 | 3.59 | +0.56% | 17,950,119 |
| 2025-10-08 | 3.58 | 3.58 | 3.48 | 3.57 | +0.85% | 3,897,960 |
| 2025-10-07 | 3.46 | 3.54 | 3.40 | 3.54 | +2.61% | 7,302,218 |
| 2025-10-06 | 3.34 | 3.49 | 3.34 | 3.45 | +4.55% | 6,435,549 |
| 2025-10-03 | 3.19 | 3.30 | 3.19 | 3.30 | +3.77% | 5,658,780 |
| 2025-10-02 | 3.27 | 3.28 | 3.16 | 3.18 | -2.75% | 4,699,206 |
| 2025-10-01 | 3.25 | 3.28 | 3.23 | 3.27 | +0.31% | 2,845,338 |
| 2025-09-30 | 3.34 | 3.36 | 3.23 | 3.26 | -3.83% | 5,585,290 |
| 2025-09-29 | 3.47 | 3.48 | 3.38 | 3.39 | -3.97% | 6,568,248 |
| 2025-09-26 | 3.46 | 3.56 | 3.43 | 3.53 | +2.62% | 6,618,146 |
| 2025-09-25 | 3.45 | 3.47 | 3.41 | 3.44 | -1.43% | 3,072,905 |
| 2025-09-24 | 3.48 | 3.52 | 3.43 | 3.49 | +2.35% | 5,504,388 |
| 2025-09-23 | 3.36 | 3.54 | 3.36 | 3.41 | +2.10% | 5,084,848 |
| 2025-09-22 | 3.29 | 3.36 | 3.23 | 3.34 | +0.60% | 3,366,456 |
| 2025-09-19 | 3.41 | 3.42 | 3.28 | 3.32 | -3.49% | 11,051,010 |
| 2025-09-18 | 3.52 | 3.52 | 3.40 | 3.44 | -1.71% | 4,152,178 |
| 2025-09-17 | 3.54 | 3.56 | 3.47 | 3.50 | -2.23% | 5,117,385 |
| 2025-09-16 | 3.31 | 3.59 | 3.28 | 3.58 | +9.48% | 10,226,720 |
| 2025-09-15 | 3.31 | 3.33 | 3.23 | 3.27 | -0.91% | 5,241,788 |
| 2025-09-12 | 3.31 | 3.38 | 3.29 | 3.30 | +0.61% | 7,405,909 |
| 2025-09-11 | 3.23 | 3.31 | 3.23 | 3.28 | -0.30% | 4,871,002 |
| 2025-09-10 | 3.13 | 3.33 | 3.10 | 3.29 | +6.47% | 8,936,031 |
| 2025-09-09 | 3.06 | 3.16 | 3.06 | 3.09 | +1.98% | 5,254,023 |
| 2025-09-08 | 3.05 | 3.10 | 2.98 | 3.03 | +0.00% | 4,146,830 |
| 2025-09-05 | 3.06 | 3.10 | 2.99 | 3.03 | -2.88% | 4,698,103 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+34.63%）。最弱月份：4月（-7.72%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Baytex Energy Corp（BTE.TO）最新收盘价是多少？
2026-09-02 收于 7.00，来自Closelook数据湖的每日价格记录。
BTE.TO 的52周最高价和最低价是多少？
过去52周最高 7.37、最低 2.98（截至 2026-09-02）。
Baytex Energy Corp 历史上最强和最弱的月份是哪个？
历史上，BTE.TO 最强的日历月份是11月（平均 +34.63%），最弱的是4月（平均 -7.72%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的420根日线计算。