Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.630	6.810	6.550	6.800	6.331	6,742,494
2022-06-27	6.290	6.430	6.070	6.390	5.949	8,314,020
2022-06-24	5.670	6.310	5.670	6.080	5.661	11,389,080
2022-06-23	6.280	6.430	5.430	5.550	5.167	14,979,230
2022-06-22	6.550	6.620	6.270	6.300	5.866	10,459,720
2022-06-21	7.260	7.390	7.090	7.160	6.666	6,611,278
2022-06-20	6.820	7.030	6.750	7.030	6.545	3,804,309
2022-06-17	7.360	7.450	6.710	6.870	6.396	12,608,420
2022-06-16	7.300	7.620	7.300	7.400	6.890	9,192,249
2022-06-15	8.020	8.270	7.570	7.800	7.262	8,671,126
2022-06-14	8.660	8.710	8.030	8.040	7.486	8,252,074
2022-06-13	8.260	8.580	8.040	8.450	7.867	11,152,750
2022-06-10	8.830	9.150	8.680	8.820	8.212	10,895,070
2022-06-09	8.750	9.160	8.510	9.000	8.379	12,874,760
2022-06-08	8.500	9.060	8.440	8.750	8.147	14,576,210
2022-06-07	7.810	8.460	7.730	8.350	7.774	9,843,568
2022-06-06	7.780	7.925	7.730	7.860	7.318	8,450,043
2022-06-03	7.120	7.680	7.070	7.650	7.122	12,688,280
2022-06-02	7.000	7.230	6.910	7.100	6.610	6,032,029
2022-06-01	7.080	7.135	6.945	7.060	6.573	5,435,654
2022-05-31	7.250	7.310	6.900	6.970	6.489	8,109,480
2022-05-30	6.950	7.180	6.930	7.160	6.666	4,931,766
2022-05-27	6.850	6.940	6.770	6.880	6.406	3,915,068
2022-05-26	7.000	7.090	6.870	6.910	6.433	5,856,180
2022-05-25	6.510	6.940	6.500	6.900	6.424	7,853,575
2022-05-24	6.450	6.540	6.380	6.500	6.052	5,085,975
2022-05-20	6.480	6.540	6.310	6.390	5.949	4,532,114
2022-05-19	6.240	6.530	6.170	6.430	5.987	4,380,157
2022-05-18	6.620	6.620	6.310	6.360	5.921	3,625,418
2022-05-17	6.640	6.660	6.540	6.560	6.108	4,210,673
2022-05-16	6.200	6.580	6.180	6.550	6.098	5,911,220
2022-05-13	6.140	6.290	6.020	6.220	5.791	5,756,474
2022-05-12	6.130	6.150	5.850	5.920	5.512	7,354,362
2022-05-11	6.210	6.340	6.160	6.180	5.754	6,246,305
2022-05-10	6.130	6.305	5.960	6.090	5.670	7,270,941
2022-05-09	6.510	6.510	6.010	6.070	5.651	7,041,894
2022-05-06	6.720	6.760	6.540	6.640	6.182	5,161,587
2022-05-05	7.020	7.050	6.600	6.690	6.229	8,909,855
2022-05-04	6.900	6.980	6.780	6.910	6.433	8,252,609
2022-05-03	6.560	6.870	6.490	6.810	6.340	8,441,220
2022-05-02	6.400	6.540	6.340	6.430	5.987	7,202,204
2022-04-29	7.010	7.120	6.500	6.570	6.117	11,509,130
2022-04-28	6.900	7.130	6.835	7.110	6.620	9,957,354
2022-04-27	6.530	6.855	6.370	6.840	6.368	8,855,029
2022-04-26	6.440	6.620	6.400	6.470	6.024	8,050,915
2022-04-25	6.150	6.320	6.070	6.300	5.866	7,990,616
2022-04-22	6.690	6.770	6.490	6.530	6.080	5,719,114
2022-04-21	6.970	7.150	6.650	6.700	6.238	8,510,647
2022-04-20	6.720	6.940	6.710	6.880	6.406	8,451,821
2022-04-19	6.590	6.730	6.490	6.640	6.182	7,046,962
2022-04-18	6.470	6.790	6.450	6.710	6.247	8,832,418
2022-04-14	5.890	6.450	5.880	6.350	5.912	12,826,420
2022-04-13	5.770	5.880	5.720	5.830	5.428	5,016,087
2022-04-12	5.700	5.780	5.670	5.730	5.335	4,906,604
2022-04-11	5.530	5.680	5.490	5.600	5.214	5,859,917
2022-04-08	5.470	5.700	5.450	5.670	5.279	4,299,035
2022-04-07	5.290	5.485	5.290	5.470	5.093	4,207,200
2022-04-06	5.530	5.570	5.240	5.280	4.916	4,834,987
2022-04-05	5.710	5.750	5.480	5.490	5.111	4,689,312
2022-04-04	5.640	5.700	5.570	5.690	5.298	3,903,214

← NewerPage 19 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.