Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.750 | 4.790 | 4.690 | 4.740 | 4.501 | 2,444,276 |
| 2024-08-21 | 4.750 | 4.790 | 4.680 | 4.720 | 4.482 | 3,971,959 |
| 2024-08-20 | 4.860 | 4.870 | 4.720 | 4.740 | 4.501 | 4,166,893 |
| 2024-08-19 | 4.890 | 5.030 | 4.870 | 4.880 | 4.634 | 5,205,179 |
| 2024-08-16 | 4.890 | 4.980 | 4.860 | 4.900 | 4.653 | 4,197,275 |
| 2024-08-15 | 4.930 | 5.025 | 4.900 | 4.970 | 4.719 | 4,677,020 |
| 2024-08-14 | 4.820 | 4.890 | 4.785 | 4.860 | 4.615 | 3,887,081 |
| 2024-08-13 | 4.780 | 4.830 | 4.730 | 4.780 | 4.539 | 5,242,826 |
| 2024-08-12 | 4.630 | 4.860 | 4.630 | 4.820 | 4.577 | 5,307,596 |
| 2024-08-09 | 4.600 | 4.630 | 4.520 | 4.590 | 4.358 | 2,449,721 |
| 2024-08-08 | 4.450 | 4.610 | 4.450 | 4.590 | 4.358 | 5,797,781 |
| 2024-08-07 | 4.550 | 4.570 | 4.420 | 4.450 | 4.225 | 4,954,929 |
| 2024-08-06 | 4.430 | 4.480 | 4.340 | 4.440 | 4.216 | 5,091,817 |
| 2024-08-02 | 4.800 | 4.810 | 4.410 | 4.480 | 4.254 | 10,148,590 |
| 2024-08-01 | 5.160 | 5.160 | 4.820 | 4.870 | 4.624 | 6,258,882 |
| 2024-07-31 | 5.000 | 5.180 | 5.000 | 5.130 | 4.871 | 7,605,615 |
| 2024-07-30 | 4.780 | 4.970 | 4.770 | 4.870 | 4.624 | 6,670,036 |
| 2024-07-29 | 4.780 | 4.970 | 4.780 | 4.830 | 4.586 | 5,158,838 |
| 2024-07-26 | 4.900 | 4.920 | 4.610 | 4.750 | 4.510 | 13,233,970 |
| 2024-07-25 | 4.950 | 5.060 | 4.820 | 5.060 | 4.805 | 4,798,813 |
| 2024-07-24 | 5.020 | 5.085 | 4.950 | 4.950 | 4.700 | 3,864,919 |
| 2024-07-23 | 5.060 | 5.080 | 4.920 | 4.980 | 4.729 | 5,193,674 |
| 2024-07-22 | 5.080 | 5.135 | 4.980 | 5.110 | 4.852 | 3,272,740 |
| 2024-07-19 | 5.010 | 5.140 | 4.930 | 5.080 | 4.824 | 4,579,602 |
| 2024-07-18 | 5.090 | 5.145 | 5.010 | 5.040 | 4.786 | 3,577,208 |
| 2024-07-17 | 5.190 | 5.240 | 5.060 | 5.080 | 4.824 | 4,868,819 |
| 2024-07-16 | 5.150 | 5.210 | 5.110 | 5.150 | 4.890 | 4,891,654 |
| 2024-07-15 | 5.100 | 5.250 | 5.040 | 5.200 | 4.938 | 5,242,599 |
| 2024-07-12 | 5.150 | 5.170 | 5.020 | 5.070 | 4.814 | 5,550,029 |
| 2024-07-11 | 4.970 | 5.140 | 4.920 | 5.080 | 4.824 | 5,226,216 |
| 2024-07-10 | 4.790 | 4.980 | 4.785 | 4.940 | 4.691 | 4,867,587 |
| 2024-07-09 | 4.830 | 4.920 | 4.780 | 4.780 | 4.539 | 2,397,650 |
| 2024-07-08 | 4.800 | 4.860 | 4.760 | 4.850 | 4.605 | 2,095,886 |
| 2024-07-05 | 4.920 | 4.970 | 4.790 | 4.820 | 4.577 | 5,799,580 |
| 2024-07-04 | 4.920 | 4.940 | 4.885 | 4.920 | 4.672 | 1,099,459 |
| 2024-07-03 | 4.880 | 4.950 | 4.870 | 4.910 | 4.662 | 2,643,289 |
| 2024-07-02 | 4.860 | 4.925 | 4.760 | 4.860 | 4.615 | 4,193,658 |
| 2024-06-28 | 4.780 | 4.815 | 4.710 | 4.740 | 4.501 | 2,319,695 |
| 2024-06-27 | 4.700 | 4.760 | 4.680 | 4.740 | 4.501 | 5,332,865 |
| 2024-06-26 | 4.680 | 4.720 | 4.580 | 4.630 | 4.396 | 2,375,021 |
| 2024-06-25 | 4.670 | 4.750 | 4.650 | 4.680 | 4.444 | 4,872,111 |
| 2024-06-24 | 4.480 | 4.720 | 4.480 | 4.690 | 4.453 | 5,056,981 |
| 2024-06-21 | 4.550 | 4.550 | 4.420 | 4.470 | 4.244 | 6,012,673 |
| 2024-06-20 | 4.540 | 4.600 | 4.510 | 4.540 | 4.311 | 2,610,023 |
| 2024-06-19 | 4.500 | 4.550 | 4.470 | 4.520 | 4.292 | 997,415 |
| 2024-06-18 | 4.450 | 4.620 | 4.450 | 4.520 | 4.292 | 5,423,692 |
| 2024-06-17 | 4.370 | 4.450 | 4.290 | 4.440 | 4.216 | 3,440,418 |
| 2024-06-14 | 4.460 | 4.480 | 4.320 | 4.380 | 4.159 | 3,491,485 |
| 2024-06-13 | 4.600 | 4.600 | 4.440 | 4.480 | 4.232 | 3,747,466 |
| 2024-06-12 | 4.730 | 4.770 | 4.600 | 4.620 | 4.364 | 6,400,337 |
| 2024-06-11 | 4.680 | 4.710 | 4.600 | 4.640 | 4.383 | 2,710,151 |
| 2024-06-10 | 4.610 | 4.750 | 4.590 | 4.730 | 4.468 | 3,871,904 |
| 2024-06-07 | 4.650 | 4.680 | 4.580 | 4.590 | 4.336 | 1,948,553 |
| 2024-06-06 | 4.610 | 4.680 | 4.600 | 4.660 | 4.402 | 5,881,560 |
| 2024-06-05 | 4.570 | 4.610 | 4.530 | 4.590 | 4.336 | 4,027,272 |
| 2024-06-04 | 4.600 | 4.610 | 4.475 | 4.550 | 4.298 | 6,563,558 |
| 2024-06-03 | 5.010 | 5.010 | 4.580 | 4.680 | 4.421 | 10,178,790 |
| 2024-05-31 | 4.990 | 5.045 | 4.950 | 5.010 | 4.733 | 4,587,557 |
| 2024-05-30 | 4.900 | 5.025 | 4.890 | 4.960 | 4.686 | 3,923,023 |
| 2024-05-29 | 5.030 | 5.080 | 4.910 | 4.930 | 4.657 | 3,595,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0230 CAD |
| 2026-06-15 | 0.0230 CAD |
| 2026-03-13 | 0.0230 CAD |
| 2025-12-15 | 0.0230 CAD |
| 2025-09-15 | 0.0230 CAD |
| 2025-06-13 | 0.0230 CAD |
| 2025-03-14 | 0.0230 CAD |
| 2024-12-13 | 0.0230 CAD |
| 2024-09-16 | 0.0230 CAD |
| 2024-06-14 | 0.0230 CAD |
| 2024-03-14 | 0.0230 CAD |
| 2023-12-14 | 0.0230 CAD |
| 2023-09-14 | 0.0230 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.