Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4.190 | 4.290 | 4.115 | 4.180 | 3.892 | 6,239,114 |
| 2022-01-05 | 4.040 | 4.230 | 3.980 | 4.040 | 3.761 | 9,381,408 |
| 2022-01-04 | 3.980 | 4.010 | 3.950 | 3.990 | 3.715 | 5,164,934 |
| 2021-12-31 | 3.830 | 3.910 | 3.800 | 3.910 | 3.640 | 2,686,735 |
| 2021-12-30 | 3.950 | 3.980 | 3.860 | 3.870 | 3.603 | 2,967,709 |
| 2021-12-29 | 3.740 | 3.980 | 3.720 | 3.930 | 3.659 | 7,024,374 |
| 2021-12-24 | 3.590 | 3.660 | 3.580 | 3.660 | 3.408 | 791,703 |
| 2021-12-23 | 3.610 | 3.690 | 3.580 | 3.590 | 3.342 | 5,587,758 |
| 2021-12-22 | 3.600 | 3.630 | 3.470 | 3.610 | 3.361 | 4,853,488 |
| 2021-12-21 | 3.410 | 3.575 | 3.390 | 3.570 | 3.324 | 7,391,600 |
| 2021-12-20 | 3.250 | 3.360 | 3.210 | 3.310 | 3.082 | 12,424,400 |
| 2021-12-17 | 3.500 | 3.540 | 3.310 | 3.480 | 3.240 | 33,084,703 |
| 2021-12-16 | 3.710 | 3.770 | 3.550 | 3.580 | 3.333 | 7,374,048 |
| 2021-12-15 | 3.620 | 3.690 | 3.480 | 3.660 | 3.408 | 5,519,552 |
| 2021-12-14 | 3.820 | 3.830 | 3.670 | 3.690 | 3.436 | 5,228,441 |
| 2021-12-13 | 3.970 | 4.000 | 3.860 | 3.890 | 3.622 | 4,437,232 |
| 2021-12-10 | 4.000 | 4.010 | 3.900 | 3.990 | 3.715 | 5,091,713 |
| 2021-12-09 | 3.970 | 3.990 | 3.870 | 3.940 | 3.668 | 4,805,685 |
| 2021-12-08 | 4.000 | 4.020 | 3.950 | 4.000 | 3.724 | 5,730,629 |
| 2021-12-07 | 3.970 | 4.020 | 3.870 | 3.950 | 3.678 | 7,634,595 |
| 2021-12-06 | 3.670 | 3.860 | 3.600 | 3.810 | 3.547 | 10,249,600 |
| 2021-12-03 | 3.620 | 3.680 | 3.470 | 3.560 | 3.315 | 10,713,660 |
| 2021-12-02 | 3.500 | 3.590 | 3.410 | 3.500 | 3.259 | 8,956,204 |
| 2021-12-01 | 3.730 | 3.780 | 3.540 | 3.560 | 3.315 | 5,718,592 |
| 2021-11-30 | 3.710 | 3.780 | 3.510 | 3.680 | 3.426 | 23,097,070 |
| 2021-11-29 | 4.010 | 4.020 | 3.820 | 3.820 | 3.557 | 6,481,574 |
| 2021-11-26 | 3.800 | 3.880 | 3.650 | 3.800 | 3.538 | 9,502,578 |
| 2021-11-25 | 4.160 | 4.190 | 4.100 | 4.190 | 3.901 | 1,495,647 |
| 2021-11-24 | 4.060 | 4.200 | 4.050 | 4.140 | 3.855 | 3,430,462 |
| 2021-11-23 | 3.960 | 4.090 | 3.960 | 4.050 | 3.771 | 4,007,769 |
| 2021-11-22 | 3.690 | 3.960 | 3.680 | 3.900 | 3.631 | 4,527,507 |
| 2021-11-19 | 3.940 | 3.950 | 3.740 | 3.810 | 3.547 | 6,009,291 |
| 2021-11-18 | 4.090 | 4.160 | 4.040 | 4.050 | 3.771 | 3,106,874 |
| 2021-11-17 | 4.100 | 4.240 | 4.090 | 4.090 | 3.808 | 7,040,549 |
| 2021-11-16 | 4.150 | 4.210 | 4.110 | 4.130 | 3.845 | 2,784,705 |
| 2021-11-15 | 4.170 | 4.190 | 4.100 | 4.150 | 3.864 | 3,245,891 |
| 2021-11-12 | 4.200 | 4.280 | 4.190 | 4.220 | 3.929 | 3,523,690 |
| 2021-11-11 | 4.150 | 4.280 | 4.140 | 4.260 | 3.966 | 3,830,997 |
| 2021-11-10 | 4.240 | 4.265 | 4.100 | 4.100 | 3.817 | 4,757,660 |
| 2021-11-09 | 4.210 | 4.280 | 4.110 | 4.250 | 3.957 | 6,183,262 |
| 2021-11-08 | 4.300 | 4.340 | 4.155 | 4.240 | 3.948 | 6,699,734 |
| 2021-11-05 | 4.330 | 4.340 | 4.100 | 4.270 | 3.976 | 9,912,017 |
| 2021-11-04 | 4.310 | 4.390 | 4.300 | 4.330 | 4.031 | 6,353,545 |
| 2021-11-03 | 4.180 | 4.380 | 4.170 | 4.210 | 3.920 | 6,000,404 |
| 2021-11-02 | 4.200 | 4.300 | 4.190 | 4.270 | 3.976 | 3,725,025 |
| 2021-11-01 | 4.190 | 4.250 | 4.160 | 4.220 | 3.929 | 4,282,426 |
| 2021-10-29 | 4.160 | 4.170 | 4.070 | 4.150 | 3.864 | 2,691,941 |
| 2021-10-28 | 4.000 | 4.150 | 4.000 | 4.140 | 3.855 | 3,153,416 |
| 2021-10-27 | 4.120 | 4.175 | 4.030 | 4.050 | 3.771 | 3,007,819 |
| 2021-10-26 | 4.200 | 4.230 | 4.120 | 4.190 | 3.901 | 3,180,457 |
| 2021-10-25 | 4.240 | 4.320 | 4.160 | 4.190 | 3.901 | 4,962,707 |
| 2021-10-22 | 4.070 | 4.150 | 3.990 | 4.150 | 3.864 | 4,095,749 |
| 2021-10-21 | 4.160 | 4.210 | 4.010 | 4.040 | 3.761 | 5,685,975 |
| 2021-10-20 | 3.910 | 4.310 | 3.900 | 4.160 | 3.873 | 6,727,707 |
| 2021-10-19 | 3.790 | 3.980 | 3.710 | 3.980 | 3.706 | 6,511,576 |
| 2021-10-18 | 3.850 | 3.860 | 3.780 | 3.800 | 3.538 | 5,927,655 |
| 2021-10-15 | 3.840 | 3.870 | 3.795 | 3.820 | 3.557 | 7,867,966 |
| 2021-10-14 | 3.730 | 3.820 | 3.685 | 3.810 | 3.547 | 4,871,345 |
← NewerPage 21 of 21 · 1,258 trading days
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.