Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.360 | 4.560 | 4.360 | 4.380 | 4.116 | 9,856,310 |
| 2024-02-29 | 4.520 | 4.570 | 4.280 | 4.330 | 4.069 | 14,576,240 |
| 2024-02-28 | 4.750 | 4.800 | 4.655 | 4.710 | 4.426 | 3,556,571 |
| 2024-02-27 | 4.670 | 4.760 | 4.670 | 4.730 | 4.445 | 3,484,743 |
| 2024-02-26 | 4.590 | 4.660 | 4.550 | 4.650 | 4.370 | 2,203,662 |
| 2024-02-23 | 4.610 | 4.610 | 4.500 | 4.600 | 4.323 | 3,137,556 |
| 2024-02-22 | 4.540 | 4.660 | 4.520 | 4.640 | 4.360 | 5,202,646 |
| 2024-02-21 | 4.420 | 4.600 | 4.420 | 4.570 | 4.295 | 4,230,194 |
| 2024-02-20 | 4.440 | 4.500 | 4.390 | 4.430 | 4.163 | 2,372,691 |
| 2024-02-16 | 4.450 | 4.495 | 4.400 | 4.470 | 4.201 | 2,588,961 |
| 2024-02-15 | 4.210 | 4.470 | 4.210 | 4.440 | 4.172 | 6,629,205 |
| 2024-02-14 | 4.270 | 4.400 | 4.200 | 4.200 | 3.947 | 3,665,585 |
| 2024-02-13 | 4.300 | 4.310 | 4.210 | 4.250 | 3.994 | 3,761,098 |
| 2024-02-12 | 4.150 | 4.340 | 4.150 | 4.320 | 4.060 | 4,172,125 |
| 2024-02-09 | 4.210 | 4.230 | 4.160 | 4.180 | 3.928 | 2,238,486 |
| 2024-02-08 | 4.110 | 4.200 | 4.100 | 4.180 | 3.928 | 3,499,594 |
| 2024-02-07 | 4.080 | 4.100 | 4.000 | 4.090 | 3.844 | 2,686,119 |
| 2024-02-06 | 4.030 | 4.140 | 4.030 | 4.070 | 3.825 | 2,895,112 |
| 2024-02-05 | 4.000 | 4.060 | 3.960 | 4.030 | 3.787 | 3,482,198 |
| 2024-02-02 | 4.110 | 4.160 | 4.050 | 4.060 | 3.815 | 4,653,252 |
| 2024-02-01 | 4.300 | 4.350 | 4.095 | 4.140 | 3.891 | 4,926,529 |
| 2024-01-31 | 4.360 | 4.380 | 4.260 | 4.270 | 4.013 | 3,481,582 |
| 2024-01-30 | 4.220 | 4.400 | 4.220 | 4.390 | 4.125 | 4,395,701 |
| 2024-01-29 | 4.310 | 4.330 | 4.230 | 4.260 | 4.003 | 3,168,939 |
| 2024-01-26 | 4.300 | 4.360 | 4.210 | 4.350 | 4.088 | 3,814,126 |
| 2024-01-25 | 4.250 | 4.320 | 4.180 | 4.320 | 4.060 | 5,290,870 |
| 2024-01-24 | 4.180 | 4.210 | 4.130 | 4.200 | 3.947 | 4,233,486 |
| 2024-01-23 | 4.040 | 4.155 | 4.030 | 4.150 | 3.900 | 4,209,239 |
| 2024-01-22 | 4.030 | 4.120 | 3.990 | 4.080 | 3.834 | 3,241,190 |
| 2024-01-19 | 4.030 | 4.040 | 3.960 | 4.020 | 3.778 | 2,691,942 |
| 2024-01-18 | 4.090 | 4.090 | 4.000 | 4.030 | 3.787 | 2,808,403 |
| 2024-01-17 | 4.100 | 4.120 | 4.010 | 4.080 | 3.834 | 3,598,325 |
| 2024-01-16 | 4.220 | 4.260 | 4.120 | 4.140 | 3.891 | 4,591,549 |
| 2024-01-15 | 4.210 | 4.310 | 4.180 | 4.270 | 4.013 | 1,790,055 |
| 2024-01-12 | 4.280 | 4.320 | 4.170 | 4.200 | 3.947 | 3,829,972 |
| 2024-01-11 | 4.260 | 4.280 | 4.180 | 4.210 | 3.956 | 2,995,274 |
| 2024-01-10 | 4.280 | 4.300 | 4.170 | 4.220 | 3.966 | 3,152,634 |
| 2024-01-09 | 4.330 | 4.330 | 4.220 | 4.270 | 4.013 | 2,753,979 |
| 2024-01-08 | 4.320 | 4.340 | 4.240 | 4.320 | 4.060 | 3,777,426 |
| 2024-01-05 | 4.470 | 4.510 | 4.400 | 4.460 | 4.191 | 3,018,164 |
| 2024-01-04 | 4.590 | 4.610 | 4.410 | 4.430 | 4.163 | 6,058,726 |
| 2024-01-03 | 4.430 | 4.590 | 4.410 | 4.540 | 4.266 | 5,353,697 |
| 2024-01-02 | 4.400 | 4.490 | 4.380 | 4.410 | 4.144 | 3,839,720 |
| 2023-12-29 | 4.380 | 4.445 | 4.360 | 4.380 | 4.116 | 2,673,590 |
| 2023-12-28 | 4.400 | 4.440 | 4.360 | 4.360 | 4.097 | 2,083,961 |
| 2023-12-27 | 4.480 | 4.520 | 4.400 | 4.420 | 4.154 | 3,750,284 |
| 2023-12-22 | 4.540 | 4.570 | 4.435 | 4.470 | 4.201 | 5,216,070 |
| 2023-12-21 | 4.470 | 4.550 | 4.470 | 4.520 | 4.248 | 3,632,084 |
| 2023-12-20 | 4.580 | 4.660 | 4.460 | 4.470 | 4.201 | 5,221,399 |
| 2023-12-19 | 4.420 | 4.540 | 4.410 | 4.540 | 4.266 | 4,215,989 |
| 2023-12-18 | 4.450 | 4.580 | 4.400 | 4.420 | 4.154 | 4,711,345 |
| 2023-12-15 | 4.480 | 4.490 | 4.350 | 4.400 | 4.135 | 4,909,690 |
| 2023-12-14 | 4.470 | 4.550 | 4.430 | 4.480 | 4.210 | 6,211,375 |
| 2023-12-13 | 4.200 | 4.330 | 4.140 | 4.320 | 4.038 | 4,864,539 |
| 2023-12-12 | 4.240 | 4.260 | 4.130 | 4.200 | 3.926 | 5,674,161 |
| 2023-12-11 | 4.440 | 4.440 | 4.300 | 4.330 | 4.047 | 4,125,255 |
| 2023-12-08 | 4.380 | 4.480 | 4.345 | 4.440 | 4.150 | 5,940,402 |
| 2023-12-07 | 4.430 | 4.450 | 4.220 | 4.330 | 4.047 | 7,267,238 |
| 2023-12-06 | 4.500 | 4.610 | 4.380 | 4.380 | 4.094 | 10,926,260 |
| 2023-12-05 | 4.880 | 4.940 | 4.730 | 4.730 | 4.421 | 5,118,298 |
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.