Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.090 | 5.090 | 4.905 | 4.930 | 4.608 | 5,052,921 |
| 2023-12-01 | 5.180 | 5.260 | 5.110 | 5.140 | 4.805 | 4,536,832 |
| 2023-11-30 | 5.260 | 5.390 | 5.140 | 5.230 | 4.889 | 6,999,168 |
| 2023-11-29 | 5.230 | 5.255 | 5.125 | 5.210 | 4.870 | 3,429,671 |
| 2023-11-28 | 5.180 | 5.290 | 5.150 | 5.170 | 4.833 | 3,409,102 |
| 2023-11-27 | 5.190 | 5.230 | 5.130 | 5.160 | 4.823 | 3,009,539 |
| 2023-11-24 | 5.210 | 5.270 | 5.180 | 5.220 | 4.879 | 3,115,572 |
| 2023-11-23 | 5.150 | 5.270 | 5.130 | 5.230 | 4.889 | 1,787,186 |
| 2023-11-22 | 5.120 | 5.230 | 5.080 | 5.190 | 4.851 | 4,362,932 |
| 2023-11-21 | 5.350 | 5.380 | 5.290 | 5.310 | 4.963 | 2,602,169 |
| 2023-11-20 | 5.490 | 5.495 | 5.390 | 5.410 | 5.057 | 3,279,821 |
| 2023-11-17 | 5.270 | 5.430 | 5.270 | 5.400 | 5.048 | 3,916,915 |
| 2023-11-16 | 5.250 | 5.295 | 5.060 | 5.210 | 4.870 | 6,220,608 |
| 2023-11-15 | 5.420 | 5.495 | 5.330 | 5.340 | 4.991 | 3,780,692 |
| 2023-11-14 | 5.530 | 5.555 | 5.410 | 5.470 | 5.113 | 3,713,622 |
| 2023-11-13 | 5.590 | 5.660 | 5.450 | 5.470 | 5.113 | 4,892,732 |
| 2023-11-10 | 5.460 | 5.620 | 5.420 | 5.590 | 5.225 | 5,419,687 |
| 2023-11-09 | 5.390 | 5.560 | 5.365 | 5.390 | 5.038 | 6,734,752 |
| 2023-11-08 | 5.490 | 5.520 | 5.230 | 5.300 | 4.954 | 8,549,165 |
| 2023-11-07 | 5.660 | 5.700 | 5.500 | 5.500 | 5.141 | 9,292,814 |
| 2023-11-06 | 6.130 | 6.150 | 5.830 | 5.880 | 5.496 | 6,938,053 |
| 2023-11-03 | 6.320 | 6.350 | 5.930 | 6.060 | 5.664 | 11,629,300 |
| 2023-11-02 | 6.100 | 6.260 | 6.020 | 6.230 | 5.823 | 7,398,588 |
| 2023-11-01 | 6.090 | 6.180 | 5.990 | 6.060 | 5.664 | 4,455,797 |
| 2023-10-31 | 6.010 | 6.170 | 5.925 | 6.000 | 5.608 | 4,920,063 |
| 2023-10-30 | 6.020 | 6.090 | 5.850 | 5.980 | 5.590 | 5,109,921 |
| 2023-10-27 | 6.050 | 6.110 | 5.880 | 6.030 | 5.636 | 5,390,044 |
| 2023-10-26 | 5.930 | 6.060 | 5.810 | 6.010 | 5.618 | 4,421,169 |
| 2023-10-25 | 5.960 | 6.070 | 5.870 | 6.010 | 5.618 | 3,395,833 |
| 2023-10-24 | 6.050 | 6.070 | 5.930 | 5.960 | 5.571 | 4,099,449 |
| 2023-10-23 | 6.110 | 6.175 | 6.010 | 6.030 | 5.636 | 3,787,846 |
| 2023-10-20 | 6.310 | 6.370 | 6.150 | 6.200 | 5.795 | 5,468,586 |
| 2023-10-19 | 5.980 | 6.330 | 5.930 | 6.310 | 5.898 | 9,183,138 |
| 2023-10-18 | 6.040 | 6.120 | 6.000 | 6.040 | 5.646 | 5,750,548 |
| 2023-10-17 | 5.880 | 6.080 | 5.870 | 5.970 | 5.580 | 3,833,081 |
| 2023-10-16 | 5.950 | 5.970 | 5.790 | 5.910 | 5.524 | 3,977,217 |
| 2023-10-13 | 5.840 | 5.970 | 5.800 | 5.940 | 5.552 | 6,255,096 |
| 2023-10-12 | 5.750 | 5.750 | 5.620 | 5.670 | 5.300 | 3,316,836 |
| 2023-10-11 | 5.610 | 5.710 | 5.485 | 5.670 | 5.300 | 5,312,487 |
| 2023-10-10 | 5.660 | 5.720 | 5.620 | 5.660 | 5.291 | 4,873,524 |
| 2023-10-06 | 5.330 | 5.480 | 5.170 | 5.410 | 5.057 | 5,487,721 |
| 2023-10-05 | 5.180 | 5.360 | 5.170 | 5.320 | 4.973 | 4,524,492 |
| 2023-10-04 | 5.520 | 5.540 | 5.250 | 5.260 | 4.917 | 7,920,308 |
| 2023-10-03 | 5.560 | 5.705 | 5.530 | 5.650 | 5.281 | 5,223,321 |
| 2023-10-02 | 6.000 | 6.050 | 5.570 | 5.620 | 5.253 | 9,644,933 |
| 2023-09-29 | 5.920 | 6.080 | 5.860 | 5.990 | 5.599 | 10,142,550 |
| 2023-09-28 | 5.840 | 5.910 | 5.760 | 5.830 | 5.449 | 3,083,640 |
| 2023-09-27 | 5.800 | 5.920 | 5.690 | 5.850 | 5.468 | 6,235,984 |
| 2023-09-26 | 5.620 | 5.740 | 5.590 | 5.650 | 5.281 | 5,395,694 |
| 2023-09-25 | 5.410 | 5.680 | 5.410 | 5.640 | 5.272 | 4,085,073 |
| 2023-09-22 | 5.500 | 5.550 | 5.385 | 5.440 | 5.085 | 3,607,720 |
| 2023-09-21 | 5.620 | 5.630 | 5.395 | 5.440 | 5.085 | 4,545,214 |
| 2023-09-20 | 5.620 | 5.780 | 5.560 | 5.570 | 5.206 | 5,435,463 |
| 2023-09-19 | 5.880 | 5.900 | 5.630 | 5.660 | 5.291 | 11,655,600 |
| 2023-09-18 | 5.910 | 5.930 | 5.820 | 5.860 | 5.478 | 3,770,572 |
| 2023-09-15 | 5.900 | 5.960 | 5.830 | 5.890 | 5.506 | 7,344,723 |
| 2023-09-14 | 5.930 | 5.980 | 5.900 | 5.940 | 5.552 | 3,827,589 |
| 2023-09-13 | 5.940 | 5.950 | 5.765 | 5.820 | 5.419 | 4,100,755 |
| 2023-09-12 | 5.810 | 5.940 | 5.750 | 5.890 | 5.484 | 5,562,637 |
| 2023-09-11 | 5.760 | 5.840 | 5.620 | 5.650 | 5.260 | 4,603,258 |
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.