Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.250 | 6.310 | 6.200 | 6.260 | 6.217 | 5,210,178 |
| 2026-04-23 | 6.190 | 6.310 | 6.165 | 6.290 | 6.247 | 7,037,744 |
| 2026-04-22 | 5.950 | 6.155 | 5.940 | 6.120 | 6.078 | 8,481,860 |
| 2026-04-21 | 5.780 | 5.950 | 5.770 | 5.930 | 5.889 | 7,236,444 |
| 2026-04-20 | 5.680 | 5.845 | 5.620 | 5.760 | 5.721 | 5,501,586 |
| 2026-04-17 | 5.630 | 5.640 | 5.365 | 5.580 | 5.542 | 8,931,683 |
| 2026-04-16 | 5.830 | 5.960 | 5.820 | 5.910 | 5.870 | 5,671,663 |
| 2026-04-15 | 5.800 | 5.865 | 5.770 | 5.790 | 5.750 | 3,388,082 |
| 2026-04-14 | 5.850 | 5.880 | 5.730 | 5.810 | 5.770 | 5,380,322 |
| 2026-04-13 | 5.850 | 5.990 | 5.835 | 5.900 | 5.860 | 9,611,907 |
| 2026-04-10 | 5.560 | 5.785 | 5.560 | 5.720 | 5.681 | 6,444,889 |
| 2026-04-09 | 5.840 | 5.840 | 5.530 | 5.580 | 5.542 | 6,200,383 |
| 2026-04-08 | 5.700 | 5.790 | 5.520 | 5.750 | 5.711 | 8,121,043 |
| 2026-04-07 | 6.190 | 6.290 | 6.155 | 6.220 | 6.178 | 6,785,227 |
| 2026-04-06 | 5.930 | 6.150 | 5.890 | 6.140 | 6.098 | 7,068,206 |
| 2026-04-02 | 6.170 | 6.195 | 5.895 | 5.920 | 5.880 | 7,894,720 |
| 2026-04-01 | 6.100 | 6.180 | 5.770 | 5.860 | 5.820 | 10,315,360 |
| 2026-03-31 | 6.060 | 6.350 | 5.920 | 6.220 | 6.178 | 13,124,690 |
| 2026-03-30 | 6.090 | 6.210 | 6.000 | 6.080 | 6.038 | 9,884,281 |
| 2026-03-27 | 5.910 | 6.055 | 5.900 | 6.000 | 5.959 | 11,620,960 |
| 2026-03-26 | 5.810 | 6.000 | 5.810 | 5.860 | 5.820 | 8,918,675 |
| 2026-03-25 | 5.600 | 5.780 | 5.570 | 5.780 | 5.741 | 6,129,811 |
| 2026-03-24 | 5.660 | 5.825 | 5.630 | 5.660 | 5.621 | 6,388,341 |
| 2026-03-23 | 5.400 | 5.670 | 5.370 | 5.620 | 5.582 | 6,979,118 |
| 2026-03-20 | 5.720 | 5.795 | 5.620 | 5.650 | 5.611 | 10,313,510 |
| 2026-03-19 | 5.650 | 5.910 | 5.600 | 5.730 | 5.691 | 9,038,164 |
| 2026-03-18 | 5.630 | 5.695 | 5.600 | 5.660 | 5.621 | 6,727,531 |
| 2026-03-17 | 5.560 | 5.645 | 5.560 | 5.610 | 5.572 | 4,888,573 |
| 2026-03-16 | 5.540 | 5.610 | 5.440 | 5.550 | 5.512 | 4,489,515 |
| 2026-03-13 | 5.480 | 5.600 | 5.390 | 5.530 | 5.492 | 5,981,016 |
| 2026-03-12 | 5.650 | 5.670 | 5.460 | 5.490 | 5.430 | 7,252,492 |
| 2026-03-11 | 5.440 | 5.590 | 5.430 | 5.560 | 5.499 | 7,506,954 |
| 2026-03-10 | 5.340 | 5.530 | 5.330 | 5.430 | 5.370 | 7,900,105 |
| 2026-03-09 | 5.440 | 5.595 | 5.320 | 5.360 | 5.301 | 8,910,664 |
| 2026-03-06 | 5.520 | 5.640 | 5.320 | 5.380 | 5.321 | 10,449,620 |
| 2026-03-05 | 5.280 | 5.530 | 5.250 | 5.430 | 5.370 | 12,205,520 |
| 2026-03-04 | 5.220 | 5.430 | 5.210 | 5.430 | 5.370 | 6,502,623 |
| 2026-03-03 | 5.400 | 5.480 | 5.200 | 5.280 | 5.222 | 9,398,467 |
| 2026-03-02 | 5.540 | 5.575 | 5.175 | 5.270 | 5.212 | 9,726,437 |
| 2026-02-27 | 5.200 | 5.260 | 5.160 | 5.240 | 5.182 | 6,010,908 |
| 2026-02-26 | 5.010 | 5.160 | 4.920 | 5.150 | 5.093 | 5,800,509 |
| 2026-02-25 | 5.160 | 5.180 | 5.000 | 5.070 | 5.014 | 5,075,205 |
| 2026-02-24 | 5.120 | 5.235 | 5.090 | 5.180 | 5.123 | 7,483,943 |
| 2026-02-23 | 5.200 | 5.270 | 5.105 | 5.110 | 5.054 | 4,842,573 |
| 2026-02-20 | 5.170 | 5.220 | 5.095 | 5.180 | 5.123 | 5,249,908 |
| 2026-02-19 | 5.000 | 5.240 | 4.990 | 5.210 | 5.153 | 13,398,500 |
| 2026-02-18 | 4.800 | 4.985 | 4.800 | 4.950 | 4.896 | 10,693,340 |
| 2026-02-17 | 4.750 | 4.810 | 4.570 | 4.720 | 4.668 | 5,139,992 |
| 2026-02-13 | 4.650 | 4.780 | 4.615 | 4.750 | 4.698 | 5,462,531 |
| 2026-02-12 | 4.920 | 4.935 | 4.560 | 4.620 | 4.569 | 8,447,493 |
| 2026-02-11 | 4.900 | 4.990 | 4.860 | 4.930 | 4.876 | 7,222,872 |
| 2026-02-10 | 4.900 | 4.910 | 4.800 | 4.840 | 4.787 | 5,303,302 |
| 2026-02-09 | 4.850 | 4.910 | 4.800 | 4.870 | 4.816 | 4,025,847 |
| 2026-02-06 | 4.670 | 4.850 | 4.670 | 4.840 | 4.787 | 10,023,750 |
| 2026-02-05 | 4.750 | 4.780 | 4.600 | 4.630 | 4.579 | 6,397,923 |
| 2026-02-04 | 4.820 | 4.870 | 4.675 | 4.830 | 4.777 | 7,567,774 |
| 2026-02-03 | 4.680 | 4.840 | 4.620 | 4.800 | 4.747 | 8,411,572 |
| 2026-02-02 | 4.510 | 4.655 | 4.500 | 4.610 | 4.559 | 6,208,313 |
| 2026-01-30 | 4.680 | 4.780 | 4.600 | 4.700 | 4.648 | 6,006,612 |
| 2026-01-29 | 4.760 | 4.890 | 4.680 | 4.720 | 4.668 | 9,500,534 |
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.