Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.680	4.700	4.580	4.680	4.629	8,206,232
2026-01-27	4.590	4.690	4.580	4.640	4.589	5,797,548
2026-01-26	4.570	4.600	4.480	4.580	4.530	6,415,399
2026-01-23	4.560	4.670	4.540	4.540	4.490	9,802,046
2026-01-22	4.750	4.760	4.430	4.480	4.431	11,442,110
2026-01-21	4.700	4.850	4.640	4.760	4.708	9,924,710
2026-01-20	4.660	4.710	4.610	4.660	4.609	4,239,767
2026-01-19	4.580	4.660	4.580	4.640	4.589	1,710,287
2026-01-16	4.650	4.710	4.600	4.610	4.559	4,635,903
2026-01-15	4.620	4.790	4.580	4.690	4.638	4,819,278
2026-01-14	4.640	4.810	4.640	4.700	4.648	9,413,561
2026-01-13	4.740	4.810	4.510	4.640	4.589	9,420,911
2026-01-12	4.610	4.740	4.600	4.700	4.648	4,017,509
2026-01-09	4.640	4.750	4.610	4.610	4.559	4,676,205
2026-01-08	4.370	4.640	4.360	4.600	4.549	13,881,260
2026-01-07	4.250	4.375	4.215	4.300	4.253	6,437,347
2026-01-06	4.420	4.500	4.270	4.280	4.233	7,411,894
2026-01-05	4.500	4.530	4.110	4.430	4.381	12,247,340
2026-01-02	4.430	4.550	4.355	4.540	4.490	4,828,489
2025-12-31	4.450	4.490	4.400	4.440	4.391	2,515,923
2025-12-30	4.380	4.490	4.380	4.450	4.401	3,694,610
2025-12-29	4.350	4.405	4.330	4.350	4.302	2,613,307
2025-12-24	4.320	4.370	4.285	4.350	4.302	1,645,836
2025-12-23	4.330	4.340	4.270	4.340	4.292	4,301,102
2025-12-22	4.380	4.440	4.275	4.310	4.263	4,499,043
2025-12-19	4.190	4.300	4.190	4.290	4.243	10,200,650
2025-12-18	4.350	4.350	4.190	4.190	4.144	4,644,514
2025-12-17	4.210	4.350	4.190	4.340	4.292	4,690,136
2025-12-16	4.190	4.210	4.075	4.150	4.104	5,503,121
2025-12-15	4.190	4.280	4.145	4.270	4.223	4,865,836
2025-12-12	4.180	4.230	4.140	4.190	4.121	3,157,500
2025-12-11	4.150	4.265	4.120	4.190	4.121	3,970,215
2025-12-10	4.300	4.315	4.180	4.300	4.229	4,620,168
2025-12-09	4.440	4.450	4.240	4.300	4.229	3,408,661
2025-12-08	4.500	4.510	4.400	4.410	4.338	3,762,241
2025-12-05	4.500	4.600	4.470	4.510	4.436	5,707,779
2025-12-04	4.500	4.560	4.470	4.480	4.406	7,442,887
2025-12-03	4.450	4.560	4.430	4.520	4.446	3,824,980
2025-12-02	4.530	4.530	4.380	4.440	4.367	4,277,676
2025-12-01	4.530	4.560	4.490	4.500	4.426	5,607,154
2025-11-28	4.500	4.560	4.440	4.510	4.436	4,339,335
2025-11-27	4.450	4.490	4.440	4.480	4.406	1,522,746
2025-11-26	4.480	4.495	4.420	4.440	4.367	4,753,423
2025-11-25	4.510	4.540	4.355	4.450	4.377	4,792,216
2025-11-24	4.500	4.620	4.420	4.570	4.495	4,850,087
2025-11-21	4.400	4.480	4.280	4.460	4.387	6,940,128
2025-11-20	4.550	4.650	4.450	4.480	4.406	8,443,752
2025-11-19	4.270	4.510	4.240	4.490	4.416	6,736,537
2025-11-18	4.170	4.410	4.170	4.390	4.318	5,288,525
2025-11-17	4.420	4.460	4.200	4.250	4.180	7,724,456
2025-11-14	4.360	4.450	4.300	4.430	4.357	6,988,065
2025-11-13	4.330	4.550	4.320	4.400	4.328	15,927,640
2025-11-12	4.050	4.380	4.040	4.250	4.180	30,203,010
2025-11-11	3.630	3.800	3.630	3.740	3.679	6,698,856
2025-11-10	3.550	3.620	3.480	3.620	3.561	5,029,268
2025-11-07	3.380	3.530	3.340	3.530	3.472	8,087,382
2025-11-06	3.350	3.400	3.300	3.380	3.325	5,273,686
2025-11-05	3.270	3.340	3.255	3.340	3.285	3,394,161
2025-11-04	3.300	3.320	3.200	3.270	3.216	3,785,370
2025-11-03	3.390	3.400	3.300	3.350	3.295	4,463,664

← NewerPage 4 of 21 · 1,255 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.