Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	5.800	5.820	5.510	5.590	5.205	3,136,816
2022-12-16	5.750	5.830	5.640	5.750	5.353	4,044,781
2022-12-15	5.830	5.930	5.760	5.920	5.512	2,581,162
2022-12-14	5.920	5.960	5.745	5.890	5.484	3,298,293
2022-12-13	6.000	6.040	5.815	5.880	5.474	3,497,665
2022-12-12	5.810	5.940	5.760	5.830	5.428	3,667,409
2022-12-09	5.970	6.020	5.710	5.810	5.409	5,089,031
2022-12-08	6.270	6.350	5.970	6.000	5.586	4,067,249
2022-12-07	6.200	6.320	6.050	6.100	5.679	3,766,131
2022-12-06	6.500	6.660	6.190	6.200	5.772	4,681,170
2022-12-05	6.920	6.970	6.510	6.530	6.080	4,022,778
2022-12-02	6.680	6.870	6.680	6.760	6.294	2,404,904
2022-12-01	7.000	7.040	6.670	6.710	6.247	3,735,730
2022-11-30	7.050	7.080	6.850	6.870	6.396	3,628,666
2022-11-29	6.850	7.120	6.850	6.900	6.424	4,571,338
2022-11-28	6.660	6.830	6.550	6.740	6.275	3,132,707
2022-11-25	6.790	6.860	6.750	6.810	6.340	3,052,727
2022-11-24	6.730	6.800	6.730	6.790	6.322	659,629
2022-11-23	6.750	6.855	6.710	6.760	6.294	2,493,262
2022-11-22	6.920	6.940	6.770	6.930	6.452	2,595,924
2022-11-21	6.700	6.760	6.440	6.740	6.275	4,595,386
2022-11-18	6.600	6.870	6.540	6.850	6.378	4,244,492
2022-11-17	6.950	6.980	6.670	6.860	6.387	5,159,433
2022-11-16	7.280	7.290	7.030	7.100	6.610	3,977,322
2022-11-15	7.170	7.415	7.140	7.340	6.834	3,617,086
2022-11-14	7.350	7.350	7.130	7.200	6.703	4,287,827
2022-11-11	7.380	7.540	7.380	7.420	6.908	4,306,887
2022-11-10	7.200	7.325	7.110	7.230	6.731	3,596,480
2022-11-09	7.400	7.400	6.930	7.000	6.517	4,259,958
2022-11-08	7.460	7.520	7.380	7.440	6.927	2,840,521
2022-11-07	7.600	7.680	7.380	7.470	6.955	3,913,055
2022-11-04	8.000	8.150	7.430	7.550	7.029	10,180,210
2022-11-03	7.250	7.810	7.250	7.750	7.216	5,797,785
2022-11-02	7.520	7.625	7.330	7.440	6.927	5,120,186
2022-11-01	7.570	7.690	7.510	7.520	7.001	2,798,167
2022-10-31	7.010	7.450	7.010	7.400	6.890	5,042,043
2022-10-28	7.180	7.240	6.930	7.140	6.648	3,421,612
2022-10-27	7.360	7.430	7.140	7.200	6.703	5,065,384
2022-10-26	7.000	7.245	6.970	7.190	6.694	5,242,152
2022-10-25	6.860	7.090	6.820	6.930	6.452	4,080,051
2022-10-24	6.650	6.950	6.650	6.880	6.406	5,033,351
2022-10-21	6.600	6.715	6.440	6.690	6.229	3,716,402
2022-10-20	6.580	6.800	6.520	6.590	6.136	4,359,799
2022-10-19	6.350	6.530	6.270	6.460	6.014	3,370,262
2022-10-18	6.390	6.450	6.140	6.320	5.884	4,125,909
2022-10-17	6.480	6.600	6.335	6.390	5.949	2,882,600
2022-10-14	6.550	6.670	6.365	6.390	5.949	2,653,525
2022-10-13	6.350	6.800	6.310	6.680	6.219	4,194,731
2022-10-12	6.620	6.620	6.300	6.490	6.042	4,174,051
2022-10-11	6.830	6.980	6.640	6.640	6.182	4,913,001
2022-10-07	7.100	7.300	7.030	7.230	6.731	6,391,838
2022-10-06	6.860	7.150	6.810	7.040	6.554	4,814,761
2022-10-05	6.770	6.950	6.605	6.910	6.433	5,641,902
2022-10-04	6.550	6.740	6.460	6.730	6.266	7,571,005
2022-10-03	6.170	6.340	6.130	6.310	5.875	5,160,559
2022-09-30	5.820	5.990	5.680	5.850	5.447	4,240,024
2022-09-29	5.900	5.910	5.640	5.910	5.502	4,795,986
2022-09-28	5.650	5.950	5.560	5.950	5.540	3,971,116
2022-09-27	5.480	5.720	5.460	5.610	5.223	5,136,009
2022-09-26	5.760	5.850	5.330	5.370	5.000	8,099,212

← NewerPage 17 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.