Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5.390 | 5.600 | 5.340 | 5.550 | 5.167 | 3,985,048 |
| 2022-03-31 | 5.540 | 5.680 | 5.440 | 5.450 | 5.074 | 5,236,252 |
| 2022-03-30 | 5.710 | 5.790 | 5.600 | 5.630 | 5.242 | 4,960,804 |
| 2022-03-29 | 5.420 | 5.640 | 5.320 | 5.600 | 5.214 | 6,421,906 |
| 2022-03-28 | 5.680 | 5.705 | 5.610 | 5.650 | 5.260 | 4,876,708 |
| 2022-03-25 | 5.610 | 5.920 | 5.600 | 5.880 | 5.474 | 6,534,448 |
| 2022-03-24 | 5.760 | 5.770 | 5.640 | 5.670 | 5.279 | 4,365,037 |
| 2022-03-23 | 5.740 | 5.870 | 5.720 | 5.770 | 5.372 | 6,743,637 |
| 2022-03-22 | 5.780 | 5.790 | 5.590 | 5.630 | 5.242 | 5,980,960 |
| 2022-03-21 | 5.610 | 5.770 | 5.540 | 5.740 | 5.344 | 7,244,590 |
| 2022-03-18 | 5.520 | 5.600 | 5.420 | 5.440 | 5.065 | 7,494,637 |
| 2022-03-17 | 5.640 | 5.690 | 5.460 | 5.540 | 5.158 | 5,962,239 |
| 2022-03-16 | 5.560 | 5.630 | 5.295 | 5.410 | 5.037 | 5,717,815 |
| 2022-03-15 | 5.150 | 5.525 | 5.110 | 5.450 | 5.074 | 11,317,490 |
| 2022-03-14 | 5.930 | 5.940 | 5.610 | 5.640 | 5.251 | 7,440,770 |
| 2022-03-11 | 6.070 | 6.140 | 6.050 | 6.060 | 5.642 | 4,839,737 |
| 2022-03-10 | 6.250 | 6.250 | 6.075 | 6.140 | 5.717 | 6,702,931 |
| 2022-03-09 | 6.090 | 6.260 | 5.890 | 6.100 | 5.679 | 12,035,460 |
| 2022-03-08 | 6.330 | 6.630 | 6.200 | 6.350 | 5.912 | 16,977,311 |
| 2022-03-07 | 6.190 | 6.290 | 6.050 | 6.080 | 5.661 | 15,473,920 |
| 2022-03-04 | 5.410 | 5.930 | 5.410 | 5.920 | 5.512 | 11,508,570 |
| 2022-03-03 | 5.570 | 5.580 | 5.340 | 5.390 | 5.018 | 7,200,396 |
| 2022-03-02 | 5.750 | 5.770 | 5.570 | 5.590 | 5.205 | 7,177,844 |
| 2022-03-01 | 5.880 | 5.930 | 5.560 | 5.620 | 5.232 | 13,225,000 |
| 2022-02-28 | 5.810 | 5.870 | 5.740 | 5.790 | 5.391 | 11,122,390 |
| 2022-02-25 | 5.050 | 5.710 | 4.990 | 5.710 | 5.316 | 20,204,391 |
| 2022-02-24 | 5.100 | 5.120 | 4.880 | 5.000 | 4.655 | 8,619,256 |
| 2022-02-23 | 4.940 | 5.060 | 4.920 | 4.960 | 4.618 | 4,609,414 |
| 2022-02-22 | 5.020 | 5.040 | 4.820 | 4.920 | 4.581 | 4,654,017 |
| 2022-02-18 | 4.960 | 4.970 | 4.830 | 4.840 | 4.506 | 5,480,071 |
| 2022-02-17 | 5.090 | 5.150 | 5.010 | 5.040 | 4.692 | 3,571,157 |
| 2022-02-16 | 5.140 | 5.230 | 5.080 | 5.090 | 4.739 | 5,569,282 |
| 2022-02-15 | 4.900 | 5.090 | 4.870 | 5.090 | 4.739 | 5,264,032 |
| 2022-02-14 | 5.180 | 5.210 | 5.075 | 5.090 | 4.739 | 6,682,566 |
| 2022-02-11 | 4.980 | 5.240 | 4.980 | 5.220 | 4.860 | 10,335,670 |
| 2022-02-10 | 4.850 | 5.050 | 4.800 | 4.930 | 4.590 | 6,063,710 |
| 2022-02-09 | 4.820 | 4.980 | 4.760 | 4.890 | 4.553 | 6,658,050 |
| 2022-02-08 | 5.040 | 5.050 | 4.750 | 4.770 | 4.441 | 8,295,518 |
| 2022-02-07 | 5.260 | 5.260 | 5.060 | 5.110 | 4.758 | 6,778,351 |
| 2022-02-04 | 5.140 | 5.270 | 5.100 | 5.220 | 4.860 | 9,127,995 |
| 2022-02-03 | 4.920 | 5.050 | 4.840 | 5.000 | 4.655 | 5,115,149 |
| 2022-02-02 | 4.990 | 5.080 | 4.900 | 4.980 | 4.637 | 5,488,064 |
| 2022-02-01 | 4.700 | 4.980 | 4.640 | 4.940 | 4.599 | 6,690,454 |
| 2022-01-31 | 4.630 | 4.740 | 4.560 | 4.720 | 4.395 | 6,216,993 |
| 2022-01-28 | 4.560 | 4.590 | 4.450 | 4.580 | 4.264 | 6,919,242 |
| 2022-01-27 | 4.530 | 4.640 | 4.430 | 4.470 | 4.162 | 8,813,876 |
| 2022-01-26 | 4.580 | 4.580 | 4.370 | 4.430 | 4.125 | 7,731,431 |
| 2022-01-25 | 4.170 | 4.460 | 4.120 | 4.460 | 4.152 | 6,694,408 |
| 2022-01-24 | 4.090 | 4.220 | 3.940 | 4.180 | 3.892 | 8,019,256 |
| 2022-01-21 | 4.370 | 4.380 | 4.160 | 4.260 | 3.966 | 10,151,340 |
| 2022-01-20 | 4.530 | 4.610 | 4.440 | 4.440 | 4.134 | 4,428,302 |
| 2022-01-19 | 4.660 | 4.665 | 4.500 | 4.520 | 4.208 | 4,284,743 |
| 2022-01-18 | 4.750 | 4.750 | 4.520 | 4.600 | 4.283 | 6,826,914 |
| 2022-01-17 | 4.490 | 4.720 | 4.490 | 4.660 | 4.339 | 3,924,641 |
| 2022-01-14 | 4.330 | 4.540 | 4.330 | 4.520 | 4.208 | 6,730,437 |
| 2022-01-13 | 4.490 | 4.490 | 4.300 | 4.310 | 4.013 | 5,462,968 |
| 2022-01-12 | 4.520 | 4.580 | 4.440 | 4.480 | 4.171 | 6,257,779 |
| 2022-01-11 | 4.200 | 4.470 | 4.180 | 4.460 | 4.152 | 10,024,510 |
| 2022-01-10 | 4.160 | 4.180 | 4.040 | 4.170 | 3.882 | 5,590,405 |
| 2022-01-07 | 4.220 | 4.220 | 4.090 | 4.160 | 3.873 | 4,105,680 |
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.