Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.820 | 5.050 | 4.790 | 5.040 | 4.761 | 6,400,904 |
| 2024-05-27 | 4.780 | 4.820 | 4.770 | 4.790 | 4.525 | 1,905,587 |
| 2024-05-24 | 4.620 | 4.770 | 4.620 | 4.720 | 4.459 | 3,914,177 |
| 2024-05-23 | 4.680 | 4.740 | 4.590 | 4.620 | 4.364 | 5,133,288 |
| 2024-05-22 | 4.700 | 4.710 | 4.590 | 4.640 | 4.383 | 4,038,207 |
| 2024-05-21 | 4.700 | 4.770 | 4.690 | 4.730 | 4.468 | 2,826,478 |
| 2024-05-17 | 4.690 | 4.770 | 4.685 | 4.750 | 4.487 | 2,402,970 |
| 2024-05-16 | 4.700 | 4.750 | 4.670 | 4.690 | 4.431 | 3,354,235 |
| 2024-05-15 | 4.660 | 4.690 | 4.500 | 4.660 | 4.402 | 4,415,362 |
| 2024-05-14 | 4.620 | 4.750 | 4.620 | 4.660 | 4.402 | 3,799,196 |
| 2024-05-13 | 4.750 | 4.780 | 4.650 | 4.730 | 4.468 | 6,057,124 |
| 2024-05-10 | 4.960 | 5.160 | 4.715 | 4.720 | 4.459 | 16,546,971 |
| 2024-05-09 | 5.100 | 5.170 | 5.070 | 5.130 | 4.846 | 3,924,633 |
| 2024-05-08 | 5.010 | 5.100 | 4.960 | 5.100 | 4.818 | 4,001,418 |
| 2024-05-07 | 5.060 | 5.120 | 5.015 | 5.070 | 4.789 | 5,030,031 |
| 2024-05-06 | 4.860 | 5.220 | 4.860 | 5.100 | 4.818 | 9,650,160 |
| 2024-05-03 | 4.890 | 4.915 | 4.760 | 4.820 | 4.553 | 6,353,109 |
| 2024-05-02 | 4.870 | 4.960 | 4.810 | 4.860 | 4.591 | 6,064,121 |
| 2024-05-01 | 5.050 | 5.080 | 4.790 | 4.840 | 4.572 | 7,337,064 |
| 2024-04-30 | 5.370 | 5.375 | 5.090 | 5.100 | 4.818 | 6,001,102 |
| 2024-04-29 | 5.340 | 5.400 | 5.280 | 5.400 | 5.101 | 3,645,099 |
| 2024-04-26 | 5.330 | 5.390 | 5.270 | 5.360 | 5.063 | 3,847,300 |
| 2024-04-25 | 5.230 | 5.330 | 5.160 | 5.330 | 5.035 | 3,481,707 |
| 2024-04-24 | 5.190 | 5.250 | 5.150 | 5.230 | 4.941 | 4,038,179 |
| 2024-04-23 | 5.000 | 5.200 | 4.980 | 5.200 | 4.912 | 5,697,780 |
| 2024-04-22 | 4.960 | 5.060 | 4.910 | 5.010 | 4.733 | 3,276,147 |
| 2024-04-19 | 4.980 | 5.170 | 4.980 | 5.000 | 4.723 | 5,422,805 |
| 2024-04-18 | 5.010 | 5.065 | 4.960 | 4.980 | 4.704 | 3,852,554 |
| 2024-04-17 | 5.040 | 5.180 | 4.970 | 4.980 | 4.704 | 5,835,764 |
| 2024-04-16 | 5.040 | 5.130 | 4.990 | 5.050 | 4.771 | 4,004,368 |
| 2024-04-15 | 5.190 | 5.200 | 5.030 | 5.040 | 4.761 | 5,045,685 |
| 2024-04-12 | 5.390 | 5.450 | 5.180 | 5.190 | 4.903 | 4,830,155 |
| 2024-04-11 | 5.300 | 5.370 | 5.230 | 5.240 | 4.950 | 3,530,781 |
| 2024-04-10 | 5.120 | 5.390 | 5.120 | 5.340 | 5.045 | 7,401,114 |
| 2024-04-09 | 5.290 | 5.340 | 5.130 | 5.140 | 4.856 | 4,733,373 |
| 2024-04-08 | 5.400 | 5.485 | 5.250 | 5.290 | 4.997 | 6,705,673 |
| 2024-04-05 | 5.480 | 5.545 | 5.430 | 5.460 | 5.158 | 5,320,007 |
| 2024-04-04 | 5.410 | 5.490 | 5.330 | 5.460 | 5.158 | 4,656,590 |
| 2024-04-03 | 5.350 | 5.425 | 5.320 | 5.410 | 5.111 | 7,553,998 |
| 2024-04-02 | 5.120 | 5.320 | 5.080 | 5.300 | 5.007 | 7,810,940 |
| 2024-04-01 | 4.940 | 5.060 | 4.880 | 5.050 | 4.771 | 4,379,898 |
| 2024-03-28 | 4.810 | 4.940 | 4.800 | 4.890 | 4.619 | 4,026,246 |
| 2024-03-27 | 4.630 | 4.790 | 4.620 | 4.770 | 4.506 | 4,299,536 |
| 2024-03-26 | 4.890 | 4.890 | 4.650 | 4.680 | 4.421 | 4,575,005 |
| 2024-03-25 | 4.770 | 4.910 | 4.760 | 4.850 | 4.582 | 3,056,361 |
| 2024-03-22 | 4.770 | 4.810 | 4.690 | 4.740 | 4.478 | 2,606,849 |
| 2024-03-21 | 4.750 | 4.840 | 4.715 | 4.780 | 4.516 | 2,972,095 |
| 2024-03-20 | 4.640 | 4.800 | 4.600 | 4.770 | 4.506 | 4,785,491 |
| 2024-03-19 | 4.540 | 4.760 | 4.540 | 4.700 | 4.440 | 4,449,882 |
| 2024-03-18 | 4.530 | 4.560 | 4.440 | 4.560 | 4.308 | 2,801,094 |
| 2024-03-15 | 4.450 | 4.540 | 4.445 | 4.500 | 4.251 | 6,500,031 |
| 2024-03-14 | 4.430 | 4.480 | 4.375 | 4.470 | 4.223 | 3,071,943 |
| 2024-03-13 | 4.350 | 4.440 | 4.340 | 4.400 | 4.135 | 4,106,631 |
| 2024-03-12 | 4.270 | 4.310 | 4.250 | 4.310 | 4.050 | 2,059,548 |
| 2024-03-11 | 4.280 | 4.300 | 4.190 | 4.270 | 4.013 | 2,620,529 |
| 2024-03-08 | 4.310 | 4.340 | 4.260 | 4.300 | 4.041 | 3,266,734 |
| 2024-03-07 | 4.300 | 4.360 | 4.270 | 4.320 | 4.060 | 3,593,490 |
| 2024-03-06 | 4.250 | 4.400 | 4.210 | 4.320 | 4.060 | 6,896,891 |
| 2024-03-05 | 4.200 | 4.300 | 4.160 | 4.190 | 3.938 | 5,305,701 |
| 2024-03-04 | 4.410 | 4.430 | 4.210 | 4.230 | 3.975 | 7,162,016 |
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.