Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.540	4.680	4.500	4.520	4.208	3,176,920
2023-06-12	4.500	4.550	4.400	4.440	4.134	3,331,247
2023-06-09	4.620	4.690	4.580	4.620	4.301	2,118,624
2023-06-08	4.710	4.730	4.540	4.630	4.311	2,104,627
2023-06-07	4.670	4.770	4.650	4.710	4.385	3,160,781
2023-06-06	4.530	4.650	4.520	4.630	4.311	2,845,860
2023-06-05	4.810	4.830	4.620	4.620	4.301	2,680,951
2023-06-02	4.550	4.740	4.550	4.670	4.348	4,469,647
2023-06-01	4.300	4.480	4.260	4.430	4.125	2,967,219
2023-05-31	4.250	4.355	4.230	4.280	3.985	5,318,185
2023-05-30	4.480	4.490	4.310	4.350	4.050	3,452,596
2023-05-29	4.540	4.600	4.500	4.580	4.264	1,429,213
2023-05-26	4.560	4.560	4.460	4.530	4.218	1,742,943
2023-05-25	4.620	4.630	4.450	4.500	4.190	3,343,130
2023-05-24	4.740	4.740	4.620	4.690	4.367	2,105,836
2023-05-23	4.660	4.740	4.630	4.680	4.357	2,845,245
2023-05-19	4.640	4.660	4.540	4.620	4.301	1,719,720
2023-05-18	4.460	4.580	4.430	4.570	4.255	1,658,075
2023-05-17	4.370	4.570	4.340	4.510	4.199	4,202,269
2023-05-16	4.490	4.530	4.310	4.330	4.031	3,886,795
2023-05-15	4.470	4.535	4.430	4.490	4.180	2,242,907
2023-05-12	4.460	4.520	4.390	4.450	4.143	3,050,002
2023-05-11	4.400	4.455	4.330	4.430	4.125	3,366,665
2023-05-10	4.560	4.590	4.420	4.430	4.125	3,406,975
2023-05-09	4.570	4.620	4.490	4.540	4.227	3,902,965
2023-05-08	4.880	4.890	4.620	4.650	4.329	3,701,939
2023-05-05	4.800	4.880	4.760	4.760	4.432	4,076,635
2023-05-04	4.580	4.700	4.530	4.640	4.320	2,649,481
2023-05-03	4.630	4.680	4.520	4.580	4.264	3,908,662
2023-05-02	5.010	5.010	4.660	4.720	4.395	5,914,263
2023-05-01	5.030	5.170	5.020	5.050	4.702	2,785,430
2023-04-28	4.970	5.170	4.930	5.100	4.748	3,595,599
2023-04-27	4.950	5.030	4.880	4.930	4.590	3,023,568
2023-04-26	5.090	5.125	4.885	4.920	4.581	4,676,545
2023-04-25	5.220	5.270	5.100	5.110	4.758	3,083,204
2023-04-24	5.070	5.310	5.030	5.300	4.935	3,599,970
2023-04-21	5.120	5.150	5.040	5.080	4.730	2,542,314
2023-04-20	5.150	5.215	5.050	5.090	4.739	3,251,244
2023-04-19	5.250	5.280	5.175	5.270	4.907	3,336,999
2023-04-18	5.360	5.395	5.270	5.340	4.972	2,560,605
2023-04-17	5.450	5.460	5.340	5.360	4.990	2,587,170
2023-04-14	5.460	5.520	5.390	5.450	5.074	3,271,255
2023-04-13	5.370	5.475	5.360	5.440	5.065	3,227,246
2023-04-12	5.540	5.540	5.380	5.430	5.056	4,356,452
2023-04-11	5.350	5.530	5.320	5.450	5.074	7,557,540
2023-04-10	5.240	5.360	5.210	5.250	4.888	2,431,815
2023-04-06	5.300	5.315	5.190	5.220	4.860	2,199,996
2023-04-05	5.330	5.360	5.210	5.290	4.925	2,081,221
2023-04-04	5.460	5.490	5.180	5.350	4.981	4,344,028
2023-04-03	5.420	5.480	5.270	5.420	5.046	6,510,827
2023-03-31	5.150	5.200	5.060	5.070	4.720	3,194,928
2023-03-30	5.150	5.150	5.035	5.120	4.767	2,913,392
2023-03-29	5.070	5.130	5.000	5.070	4.720	3,903,523
2023-03-28	5.000	5.070	4.900	4.970	4.627	4,558,355
2023-03-27	4.760	4.965	4.640	4.920	4.581	6,084,584
2023-03-24	4.460	4.670	4.400	4.630	4.311	5,876,087
2023-03-23	4.700	4.790	4.525	4.590	4.273	3,946,619
2023-03-22	4.720	4.795	4.640	4.640	4.320	4,599,013
2023-03-21	4.600	4.750	4.590	4.690	4.367	5,443,818
2023-03-20	4.370	4.485	4.300	4.470	4.162	4,916,908

← NewerPage 15 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.