Baytex Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.620	5.790	5.620	5.730	5.335	4,158,386
2023-09-07	5.760	5.800	5.615	5.640	5.251	5,100,151
2023-09-06	5.750	5.890	5.730	5.790	5.391	5,286,164
2023-09-05	5.760	5.830	5.700	5.740	5.344	5,228,204
2023-09-01	5.580	5.710	5.570	5.690	5.298	4,119,378
2023-08-31	5.510	5.530	5.470	5.500	5.121	3,299,006
2023-08-30	5.450	5.520	5.430	5.470	5.093	2,693,593
2023-08-29	5.380	5.430	5.320	5.400	5.028	2,802,550
2023-08-28	5.260	5.380	5.250	5.360	4.990	2,151,275
2023-08-25	5.260	5.285	5.200	5.250	4.888	2,433,243
2023-08-24	5.230	5.295	5.170	5.210	4.851	2,988,604
2023-08-23	5.260	5.350	5.120	5.250	4.888	4,448,935
2023-08-22	5.370	5.430	5.320	5.350	4.981	1,822,605
2023-08-21	5.490	5.530	5.330	5.390	5.018	3,013,372
2023-08-18	5.250	5.430	5.210	5.430	5.056	3,592,823
2023-08-17	5.350	5.435	5.310	5.320	4.953	3,036,689
2023-08-16	5.290	5.440	5.270	5.280	4.916	2,918,754
2023-08-15	5.390	5.410	5.280	5.310	4.944	3,417,923
2023-08-14	5.550	5.550	5.430	5.460	5.083	3,827,921
2023-08-11	5.460	5.620	5.450	5.590	5.205	3,265,594
2023-08-10	5.600	5.630	5.470	5.480	5.102	3,341,214
2023-08-09	5.540	5.650	5.500	5.600	5.214	5,410,610
2023-08-08	5.370	5.450	5.260	5.450	5.074	4,782,541
2023-08-04	5.410	5.500	5.350	5.430	5.056	6,620,309
2023-08-03	5.320	5.450	5.240	5.390	5.018	5,266,832
2023-08-02	5.280	5.290	5.140	5.290	4.925	5,215,137
2023-08-01	5.300	5.320	5.170	5.310	4.944	4,912,024
2023-07-31	5.400	5.540	5.280	5.320	4.953	7,910,364
2023-07-28	4.910	5.330	4.900	5.320	4.953	10,198,260
2023-07-27	4.930	5.000	4.850	4.870	4.534	4,900,279
2023-07-26	4.810	4.905	4.810	4.880	4.543	3,187,788
2023-07-25	4.860	4.920	4.810	4.850	4.516	3,052,922
2023-07-24	4.810	4.940	4.790	4.870	4.534	5,809,961
2023-07-21	4.750	4.790	4.710	4.780	4.450	2,781,077
2023-07-20	4.710	4.755	4.600	4.690	4.367	2,353,259
2023-07-19	4.710	4.810	4.670	4.690	4.367	3,134,711
2023-07-18	4.490	4.740	4.475	4.690	4.367	4,480,999
2023-07-17	4.480	4.515	4.445	4.470	4.162	2,932,379
2023-07-14	4.660	4.670	4.520	4.550	4.236	4,160,893
2023-07-13	4.620	4.700	4.560	4.690	4.367	4,742,587
2023-07-12	4.740	4.750	4.570	4.650	4.329	4,310,143
2023-07-11	4.610	4.670	4.580	4.650	4.329	3,209,403
2023-07-10	4.420	4.585	4.400	4.560	4.246	6,157,041
2023-07-07	4.190	4.540	4.180	4.440	4.134	8,661,782
2023-07-06	4.300	4.350	4.140	4.220	3.929	4,559,400
2023-07-05	4.400	4.400	4.300	4.360	4.059	2,889,470
2023-07-04	4.360	4.380	4.330	4.350	4.050	1,968,217
2023-06-30	4.330	4.350	4.260	4.320	4.022	3,929,845
2023-06-29	4.150	4.310	4.125	4.280	3.985	4,861,199
2023-06-28	4.010	4.160	3.960	4.150	3.864	4,583,218
2023-06-27	4.000	4.080	3.930	3.990	3.715	5,364,960
2023-06-26	3.890	4.070	3.890	4.030	3.752	5,531,362
2023-06-23	3.860	4.010	3.830	3.900	3.631	7,774,769
2023-06-22	4.180	4.180	3.960	3.990	3.715	22,882,920
2023-06-21	4.220	4.300	4.150	4.280	3.985	10,009,210
2023-06-20	4.350	4.370	4.130	4.260	3.966	8,540,838
2023-06-19	4.300	4.400	4.220	4.390	4.087	1,344,874
2023-06-16	4.420	4.510	4.240	4.340	4.041	14,015,040
2023-06-15	4.400	4.490	4.370	4.420	4.115	2,315,148
2023-06-14	4.560	4.605	4.315	4.380	4.078	5,962,232

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.