Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.470	4.480	4.320	4.370	4.069	5,802,945
2023-03-16	4.300	4.550	4.200	4.530	4.218	9,023,403
2023-03-15	4.550	4.565	4.180	4.390	4.087	10,586,110
2023-03-14	4.710	4.980	4.670	4.780	4.450	7,088,437
2023-03-13	4.820	4.990	4.710	4.740	4.413	6,879,087
2023-03-10	5.180	5.220	4.960	5.020	4.674	8,973,999
2023-03-09	5.410	5.530	5.160	5.190	4.832	6,768,968
2023-03-08	5.380	5.520	5.305	5.390	5.018	3,708,868
2023-03-07	5.540	5.570	5.340	5.400	5.028	5,087,159
2023-03-06	5.650	5.695	5.500	5.530	5.149	5,905,823
2023-03-03	5.410	5.710	5.350	5.640	5.251	8,736,958
2023-03-02	5.460	5.510	5.330	5.460	5.083	10,703,680
2023-03-01	5.320	5.610	5.280	5.400	5.028	10,702,840
2023-02-28	5.510	5.530	5.260	5.260	4.897	20,009,279
2023-02-27	5.740	5.950	5.700	5.830	5.428	2,953,195
2023-02-24	5.640	5.740	5.540	5.740	5.344	4,493,443
2023-02-23	5.600	5.740	5.480	5.680	5.288	3,376,822
2023-02-22	5.520	5.615	5.430	5.480	5.102	2,920,199
2023-02-21	5.700	5.700	5.480	5.550	5.167	3,950,393
2023-02-17	5.800	5.810	5.670	5.690	5.298	3,459,110
2023-02-16	5.900	6.000	5.875	5.880	5.474	2,202,957
2023-02-15	6.080	6.080	5.850	5.930	5.521	4,108,272
2023-02-14	6.000	6.180	5.960	6.130	5.707	2,280,413
2023-02-13	6.130	6.190	6.050	6.080	5.661	1,918,063
2023-02-10	6.050	6.200	6.030	6.170	5.744	3,874,295
2023-02-09	6.060	6.080	5.965	5.970	5.558	1,981,263
2023-02-08	6.110	6.180	6.000	6.080	5.661	2,977,737
2023-02-07	5.830	6.100	5.795	6.080	5.661	3,587,930
2023-02-06	5.880	5.880	5.710	5.780	5.381	2,582,308
2023-02-03	5.870	6.060	5.830	5.870	5.465	2,584,330
2023-02-02	5.980	6.030	5.790	5.860	5.456	2,936,877
2023-02-01	6.180	6.190	5.830	5.990	5.577	4,729,530
2023-01-31	6.070	6.200	6.020	6.160	5.735	3,160,348
2023-01-30	6.090	6.210	6.030	6.080	5.661	3,172,058
2023-01-27	5.970	6.190	5.940	6.160	5.735	6,156,259
2023-01-26	5.900	5.970	5.805	5.950	5.540	2,814,303
2023-01-25	5.860	5.860	5.680	5.820	5.419	2,941,433
2023-01-24	6.020	6.020	5.880	5.900	5.493	2,235,904
2023-01-23	6.100	6.120	6.020	6.040	5.623	2,317,950
2023-01-20	6.020	6.130	5.970	6.060	5.642	2,224,600
2023-01-19	5.920	6.060	5.880	6.000	5.586	2,012,958
2023-01-18	6.100	6.240	5.930	5.940	5.530	3,208,239
2023-01-17	6.090	6.090	5.925	6.030	5.614	2,353,023
2023-01-16	5.860	5.930	5.840	5.920	5.512	1,018,678
2023-01-13	5.980	5.980	5.800	5.920	5.512	2,404,049
2023-01-12	5.750	5.985	5.750	5.970	5.558	2,713,305
2023-01-11	5.750	5.790	5.655	5.770	5.372	1,836,639
2023-01-10	5.800	5.820	5.620	5.700	5.307	2,486,932
2023-01-09	5.810	5.950	5.730	5.780	5.381	2,189,894
2023-01-06	5.660	5.745	5.570	5.660	5.270	2,103,684
2023-01-05	5.520	5.670	5.510	5.570	5.186	1,987,028
2023-01-04	5.570	5.710	5.510	5.540	5.158	2,676,151
2023-01-03	6.010	6.090	5.680	5.690	5.298	2,943,801
2022-12-30	5.900	6.130	5.880	6.080	5.661	1,894,476
2022-12-29	5.870	5.990	5.830	5.950	5.540	2,537,571
2022-12-28	6.020	6.100	5.880	5.930	5.521	3,011,066
2022-12-23	5.820	6.170	5.800	6.170	5.744	3,721,159
2022-12-22	5.930	5.970	5.630	5.720	5.326	2,574,170
2022-12-21	5.770	5.905	5.720	5.900	5.493	2,946,687
2022-12-20	5.560	5.690	5.540	5.650	5.260	2,279,606

← NewerPage 16 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.