Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.990	6.060	5.935	5.980	5.960	3,019,042
2026-07-20	5.850	5.965	5.790	5.910	5.891	2,417,141
2026-07-17	5.880	5.915	5.780	5.880	5.861	5,979,083
2026-07-16	5.840	5.870	5.730	5.780	5.761	2,938,720
2026-07-15	5.990	6.000	5.640	5.810	5.791	4,211,765
2026-07-14	6.080	6.140	5.920	5.970	5.950	2,983,766
2026-07-13	5.890	6.050	5.840	5.970	5.950	3,720,474
2026-07-10	5.740	5.810	5.695	5.750	5.731	2,346,042
2026-07-09	5.830	5.875	5.730	5.750	5.731	3,128,623
2026-07-08	5.920	5.930	5.760	5.880	5.861	4,882,017
2026-07-07	5.520	5.735	5.510	5.690	5.671	4,940,853
2026-07-06	5.540	5.555	5.465	5.480	5.462	2,737,154
2026-07-03	5.550	5.580	5.510	5.540	5.522	1,319,343
2026-07-02	5.630	5.660	5.450	5.540	5.522	3,228,780
2026-06-30	5.710	5.790	5.660	5.690	5.671	3,768,296
2026-06-29	5.700	5.800	5.670	5.680	5.661	3,715,695
2026-06-26	5.540	5.690	5.535	5.690	5.671	6,059,438
2026-06-25	5.510	5.700	5.510	5.670	5.651	3,937,390
2026-06-24	5.610	5.740	5.495	5.550	5.532	4,879,913
2026-06-23	5.640	5.835	5.610	5.830	5.811	4,858,563
2026-06-22	5.700	5.755	5.550	5.690	5.671	6,685,546
2026-06-19	5.650	5.755	5.640	5.710	5.691	6,882,094
2026-06-18	5.700	5.710	5.490	5.600	5.582	5,457,503
2026-06-17	5.930	5.980	5.750	5.750	5.731	4,753,946
2026-06-16	6.000	6.060	5.870	5.910	5.891	4,779,331
2026-06-15	5.990	6.165	5.980	6.130	6.110	5,595,476
2026-06-12	6.450	6.540	6.420	6.470	6.426	2,653,884
2026-06-11	6.690	6.750	6.430	6.520	6.475	3,207,368
2026-06-10	6.600	6.720	6.590	6.610	6.565	2,557,310
2026-06-09	6.750	6.790	6.370	6.550	6.505	4,087,117
2026-06-08	6.750	6.890	6.750	6.860	6.813	5,321,189
2026-06-05	6.990	7.000	6.640	6.640	6.595	4,146,041
2026-06-04	6.940	7.120	6.820	7.030	6.982	3,722,768
2026-06-03	6.960	7.125	6.900	7.020	6.972	4,747,953
2026-06-02	6.850	6.920	6.810	6.900	6.853	3,520,515
2026-06-01	6.880	7.010	6.835	6.850	6.803	5,706,845
2026-05-29	6.700	6.750	6.600	6.740	6.694	10,079,320
2026-05-28	6.690	6.825	6.640	6.760	6.714	5,553,997
2026-05-27	6.610	6.710	6.520	6.570	6.525	10,025,810
2026-05-26	6.850	7.020	6.760	6.780	6.734	3,973,418
2026-05-25	6.850	6.940	6.710	6.750	6.704	3,271,318
2026-05-22	7.040	7.220	6.960	7.120	7.071	3,239,824
2026-05-21	7.260	7.290	6.930	7.040	6.992	6,704,799
2026-05-20	7.260	7.365	7.120	7.120	7.071	5,761,277
2026-05-19	7.200	7.370	7.200	7.320	7.270	5,245,978
2026-05-15	6.860	7.125	6.815	7.100	7.051	6,462,341
2026-05-14	6.790	6.865	6.725	6.800	6.754	4,665,398
2026-05-13	6.740	6.820	6.700	6.780	6.734	5,074,012
2026-05-12	6.660	6.750	6.600	6.740	6.694	5,714,052
2026-05-11	6.700	6.780	6.490	6.570	6.525	4,875,949
2026-05-08	6.660	6.870	6.600	6.620	6.575	8,384,756
2026-05-07	6.680	6.680	6.450	6.640	6.595	5,531,929
2026-05-06	6.830	6.870	6.725	6.810	6.763	9,250,867
2026-05-05	6.860	7.140	6.860	7.140	7.091	5,055,624
2026-05-04	6.790	6.970	6.715	6.950	6.903	4,898,235
2026-05-01	6.800	6.860	6.630	6.790	6.744	4,922,327
2026-04-30	6.910	7.010	6.780	6.890	6.843	9,407,324
2026-04-29	6.900	7.030	6.760	7.020	6.972	8,736,414
2026-04-28	6.600	6.800	6.520	6.780	6.734	13,556,180
2026-04-27	6.340	6.490	6.330	6.460	6.416	12,127,640

← NewerPage 2 of 3 · 125 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.