Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	6.150	6.190	5.810	5.820	5.419	7,822,279
2022-09-22	6.880	6.970	6.470	6.470	6.024	4,287,854
2022-09-21	6.850	6.890	6.640	6.700	6.238	5,106,629
2022-09-20	6.680	6.760	6.560	6.720	6.257	3,991,667
2022-09-19	6.370	6.810	6.360	6.720	6.257	5,205,333
2022-09-16	6.500	6.610	6.300	6.560	6.108	26,833,980
2022-09-15	6.600	6.680	6.520	6.560	6.108	4,690,818
2022-09-14	6.550	6.810	6.550	6.790	6.322	5,048,907
2022-09-13	6.260	6.600	6.260	6.460	6.014	4,512,771
2022-09-12	6.450	6.560	6.370	6.420	5.977	3,990,202
2022-09-09	6.240	6.390	6.180	6.320	5.884	4,340,320
2022-09-08	6.180	6.260	6.020	6.100	5.679	4,952,125
2022-09-07	6.350	6.360	6.030	6.130	5.707	5,242,594
2022-09-06	6.740	6.790	6.520	6.560	6.108	3,386,744
2022-09-02	6.860	6.890	6.540	6.650	6.191	4,096,559
2022-09-01	6.650	6.740	6.450	6.530	6.080	4,154,070
2022-08-31	6.680	6.990	6.620	6.810	6.340	4,828,264
2022-08-30	7.040	7.050	6.765	6.870	6.396	5,732,066
2022-08-29	6.930	7.370	6.910	7.220	6.722	7,643,406
2022-08-26	7.000	7.110	6.900	6.940	6.461	4,393,553
2022-08-25	7.070	7.200	7.020	7.020	6.536	4,733,513
2022-08-24	6.900	7.060	6.810	7.030	6.545	5,349,081
2022-08-23	6.760	7.060	6.760	6.890	6.415	5,950,811
2022-08-22	6.370	6.630	6.240	6.620	6.163	6,033,925
2022-08-19	6.600	6.740	6.500	6.500	6.052	4,727,405
2022-08-18	6.510	6.760	6.490	6.720	6.257	6,514,734
2022-08-17	6.170	6.490	6.160	6.380	5.940	4,984,205
2022-08-16	6.470	6.690	6.140	6.180	5.754	7,374,087
2022-08-15	6.200	6.490	6.060	6.470	6.024	6,035,459
2022-08-12	6.320	6.680	6.285	6.550	6.098	7,181,851
2022-08-11	6.160	6.500	6.130	6.420	5.977	5,105,444
2022-08-10	5.880	6.090	5.770	6.010	5.596	4,834,791
2022-08-09	5.990	6.090	5.870	5.900	5.493	3,259,098
2022-08-08	5.740	5.960	5.710	5.920	5.512	4,823,898
2022-08-05	5.530	5.940	5.480	5.820	5.419	5,714,528
2022-08-04	5.880	5.930	5.610	5.620	5.232	7,926,425
2022-08-03	6.610	6.680	6.020	6.040	5.623	6,005,443
2022-08-02	6.500	6.610	6.400	6.530	6.080	5,362,346
2022-07-29	6.910	7.050	6.820	6.880	6.406	5,770,201
2022-07-28	6.910	7.060	6.610	6.690	6.229	6,310,636
2022-07-27	6.500	6.810	6.380	6.770	6.303	5,840,538
2022-07-26	6.640	6.710	6.370	6.430	5.987	4,857,865
2022-07-25	6.180	6.510	6.160	6.460	6.014	4,470,940
2022-07-22	6.280	6.380	6.080	6.110	5.689	3,259,810
2022-07-21	6.370	6.430	6.190	6.280	5.847	5,870,014
2022-07-20	6.470	6.680	6.370	6.680	6.219	6,096,561
2022-07-19	6.210	6.590	6.170	6.560	6.108	5,977,188
2022-07-18	6.040	6.400	6.000	6.300	5.866	6,973,877
2022-07-15	5.810	5.880	5.770	5.840	5.437	3,992,956
2022-07-14	5.510	5.670	5.240	5.640	5.251	7,754,022
2022-07-13	5.670	5.870	5.600	5.760	5.363	3,836,017
2022-07-12	5.590	5.820	5.540	5.780	5.381	4,725,065
2022-07-11	5.760	5.970	5.660	5.880	5.474	3,818,142
2022-07-08	6.170	6.190	5.940	6.000	5.586	2,876,941
2022-07-07	5.890	6.130	5.850	6.070	5.651	7,018,985
2022-07-06	5.760	5.850	5.190	5.580	5.195	12,107,470
2022-07-05	6.130	6.220	5.650	5.860	5.456	10,104,000
2022-07-04	6.410	6.575	6.210	6.560	6.108	4,347,074
2022-06-30	6.140	6.370	6.040	6.250	5.819	5,686,816
2022-06-29	6.970	6.980	6.290	6.360	5.921	6,329,616

← NewerPage 18 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.