Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.190 | 3.390 | 3.180 | 3.390 | 3.334 | 8,973,378 |
| 2025-10-30 | 3.210 | 3.240 | 3.140 | 3.170 | 3.118 | 3,672,125 |
| 2025-10-29 | 3.200 | 3.290 | 3.200 | 3.250 | 3.197 | 3,744,906 |
| 2025-10-28 | 3.260 | 3.260 | 3.170 | 3.190 | 3.138 | 3,274,404 |
| 2025-10-27 | 3.340 | 3.370 | 3.240 | 3.260 | 3.206 | 2,381,994 |
| 2025-10-24 | 3.350 | 3.380 | 3.310 | 3.340 | 3.285 | 3,789,019 |
| 2025-10-23 | 3.300 | 3.375 | 3.280 | 3.350 | 3.295 | 6,188,944 |
| 2025-10-22 | 3.150 | 3.200 | 3.070 | 3.190 | 3.138 | 5,215,215 |
| 2025-10-21 | 3.190 | 3.190 | 3.080 | 3.120 | 3.069 | 3,563,982 |
| 2025-10-20 | 3.160 | 3.215 | 3.160 | 3.180 | 3.128 | 2,353,644 |
| 2025-10-17 | 3.140 | 3.185 | 3.130 | 3.170 | 3.118 | 2,480,144 |
| 2025-10-16 | 3.310 | 3.310 | 3.135 | 3.170 | 3.118 | 3,967,539 |
| 2025-10-15 | 3.340 | 3.350 | 3.240 | 3.290 | 3.236 | 3,644,389 |
| 2025-10-14 | 3.230 | 3.290 | 3.220 | 3.260 | 3.206 | 4,446,432 |
| 2025-10-10 | 3.510 | 3.550 | 3.270 | 3.270 | 3.216 | 13,248,650 |
| 2025-10-09 | 3.560 | 3.770 | 3.430 | 3.590 | 3.531 | 17,950,119 |
| 2025-10-08 | 3.580 | 3.580 | 3.480 | 3.570 | 3.511 | 3,897,960 |
| 2025-10-07 | 3.460 | 3.545 | 3.400 | 3.540 | 3.482 | 7,302,218 |
| 2025-10-06 | 3.340 | 3.490 | 3.340 | 3.450 | 3.393 | 6,435,549 |
| 2025-10-03 | 3.190 | 3.300 | 3.190 | 3.300 | 3.246 | 5,658,780 |
| 2025-10-02 | 3.270 | 3.280 | 3.160 | 3.180 | 3.128 | 4,699,206 |
| 2025-10-01 | 3.250 | 3.280 | 3.230 | 3.270 | 3.216 | 2,845,338 |
| 2025-09-30 | 3.340 | 3.360 | 3.230 | 3.260 | 3.206 | 5,585,290 |
| 2025-09-29 | 3.470 | 3.480 | 3.380 | 3.390 | 3.334 | 6,568,248 |
| 2025-09-26 | 3.460 | 3.560 | 3.430 | 3.530 | 3.472 | 6,618,146 |
| 2025-09-25 | 3.450 | 3.470 | 3.410 | 3.440 | 3.384 | 3,072,905 |
| 2025-09-24 | 3.480 | 3.525 | 3.430 | 3.490 | 3.433 | 5,504,388 |
| 2025-09-23 | 3.360 | 3.540 | 3.360 | 3.410 | 3.354 | 5,084,848 |
| 2025-09-22 | 3.290 | 3.360 | 3.230 | 3.340 | 3.285 | 3,366,456 |
| 2025-09-19 | 3.410 | 3.420 | 3.280 | 3.320 | 3.266 | 11,051,010 |
| 2025-09-18 | 3.520 | 3.520 | 3.400 | 3.440 | 3.384 | 4,152,178 |
| 2025-09-17 | 3.540 | 3.560 | 3.470 | 3.500 | 3.443 | 5,117,385 |
| 2025-09-16 | 3.310 | 3.590 | 3.280 | 3.580 | 3.521 | 10,226,720 |
| 2025-09-15 | 3.310 | 3.330 | 3.230 | 3.270 | 3.216 | 5,241,788 |
| 2025-09-12 | 3.310 | 3.380 | 3.290 | 3.300 | 3.223 | 7,405,909 |
| 2025-09-11 | 3.230 | 3.310 | 3.230 | 3.280 | 3.204 | 4,871,002 |
| 2025-09-10 | 3.130 | 3.330 | 3.100 | 3.290 | 3.213 | 8,936,031 |
| 2025-09-09 | 3.060 | 3.160 | 3.060 | 3.090 | 3.018 | 5,254,023 |
| 2025-09-08 | 3.050 | 3.100 | 2.985 | 3.030 | 2.960 | 4,146,830 |
| 2025-09-05 | 3.060 | 3.100 | 2.990 | 3.030 | 2.960 | 4,698,103 |
| 2025-09-04 | 3.080 | 3.140 | 3.030 | 3.120 | 3.047 | 2,787,876 |
| 2025-09-03 | 3.200 | 3.210 | 3.090 | 3.100 | 3.028 | 7,061,981 |
| 2025-09-02 | 3.080 | 3.275 | 3.040 | 3.240 | 3.165 | 5,703,477 |
| 2025-08-29 | 3.050 | 3.085 | 3.000 | 3.050 | 2.979 | 3,791,537 |
| 2025-08-28 | 3.040 | 3.040 | 2.960 | 3.040 | 2.969 | 4,246,502 |
| 2025-08-27 | 2.930 | 3.010 | 2.930 | 3.010 | 2.940 | 5,001,392 |
| 2025-08-26 | 2.950 | 2.965 | 2.915 | 2.930 | 2.862 | 4,054,871 |
| 2025-08-25 | 2.940 | 2.990 | 2.920 | 2.970 | 2.901 | 6,053,950 |
| 2025-08-22 | 2.820 | 2.970 | 2.810 | 2.950 | 2.881 | 6,858,625 |
| 2025-08-21 | 2.720 | 2.810 | 2.710 | 2.810 | 2.745 | 4,707,297 |
| 2025-08-20 | 2.760 | 2.780 | 2.680 | 2.730 | 2.666 | 2,918,942 |
| 2025-08-19 | 2.780 | 2.820 | 2.710 | 2.730 | 2.666 | 4,286,093 |
| 2025-08-18 | 2.750 | 2.805 | 2.710 | 2.780 | 2.715 | 2,999,746 |
| 2025-08-15 | 2.770 | 2.800 | 2.750 | 2.790 | 2.725 | 2,734,263 |
| 2025-08-14 | 2.760 | 2.790 | 2.730 | 2.790 | 2.725 | 3,217,635 |
| 2025-08-13 | 2.780 | 2.810 | 2.700 | 2.770 | 2.706 | 3,635,620 |
| 2025-08-12 | 2.710 | 2.820 | 2.700 | 2.770 | 2.706 | 4,368,861 |
| 2025-08-11 | 2.830 | 2.865 | 2.720 | 2.740 | 2.676 | 5,818,674 |
| 2025-08-08 | 2.840 | 2.860 | 2.765 | 2.830 | 2.764 | 4,471,268 |
| 2025-08-07 | 2.900 | 2.970 | 2.820 | 2.840 | 2.774 | 4,490,737 |
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.