Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.980	3.020	2.870	2.890	2.823	7,862,139
2025-08-05	2.880	2.940	2.860	2.930	2.862	5,872,114
2025-08-01	2.950	3.010	2.850	2.900	2.833	8,291,825
2025-07-31	2.950	3.030	2.890	2.940	2.872	6,074,289
2025-07-30	3.050	3.050	2.940	3.000	2.930	7,311,048
2025-07-29	2.990	3.040	2.950	3.020	2.950	5,438,928
2025-07-28	2.900	3.060	2.890	2.970	2.901	7,706,500
2025-07-25	2.880	2.910	2.840	2.840	2.774	4,578,418
2025-07-24	2.840	2.935	2.795	2.890	2.823	6,003,662
2025-07-23	2.700	2.900	2.690	2.840	2.774	8,217,519
2025-07-22	2.640	2.720	2.640	2.710	2.647	4,584,271
2025-07-21	2.700	2.700	2.620	2.650	2.588	3,545,128
2025-07-18	2.680	2.740	2.650	2.690	2.627	4,424,709
2025-07-17	2.530	2.650	2.510	2.630	2.569	3,786,905
2025-07-16	2.580	2.580	2.500	2.520	2.461	5,926,514
2025-07-15	2.580	2.650	2.550	2.580	2.520	5,772,444
2025-07-14	2.650	2.650	2.540	2.590	2.530	6,711,415
2025-07-11	2.600	2.670	2.595	2.640	2.579	5,084,888
2025-07-10	2.610	2.650	2.550	2.620	2.559	3,976,649
2025-07-09	2.720	2.725	2.630	2.630	2.569	3,009,408
2025-07-08	2.470	2.775	2.470	2.710	2.647	12,701,080
2025-07-07	2.520	2.550	2.430	2.470	2.413	5,174,851
2025-07-04	2.510	2.520	2.490	2.510	2.452	958,595
2025-07-03	2.540	2.550	2.490	2.510	2.452	2,764,209
2025-07-02	2.480	2.580	2.460	2.550	2.491	5,739,125
2025-06-30	2.520	2.520	2.430	2.440	2.383	3,474,853
2025-06-27	2.510	2.550	2.480	2.520	2.461	4,005,285
2025-06-26	2.520	2.530	2.480	2.510	2.452	4,716,355
2025-06-25	2.490	2.525	2.470	2.500	2.442	4,287,833
2025-06-24	2.500	2.570	2.470	2.490	2.432	7,640,867
2025-06-23	2.900	2.910	2.570	2.580	2.520	15,097,490
2025-06-20	2.890	2.900	2.800	2.840	2.774	8,324,568
2025-06-19	2.890	2.975	2.880	2.910	2.842	6,468,003
2025-06-18	2.910	2.940	2.835	2.850	2.784	6,900,275
2025-06-17	2.770	2.910	2.740	2.880	2.813	8,651,335
2025-06-16	2.820	2.820	2.720	2.730	2.666	6,195,947
2025-06-13	2.960	2.980	2.780	2.830	2.764	13,910,560
2025-06-12	2.710	2.730	2.660	2.720	2.634	5,374,427
2025-06-11	2.740	2.810	2.650	2.770	2.683	11,346,100
2025-06-10	2.530	2.730	2.520	2.660	2.576	9,665,786
2025-06-09	2.470	2.515	2.430	2.500	2.421	4,977,903
2025-06-06	2.360	2.480	2.350	2.440	2.363	5,598,777
2025-06-05	2.390	2.390	2.320	2.340	2.266	4,247,490
2025-06-04	2.420	2.470	2.320	2.340	2.266	6,107,870
2025-06-03	2.320	2.455	2.270	2.420	2.344	6,694,549
2025-06-02	2.300	2.360	2.260	2.320	2.247	7,180,363
2025-05-30	2.310	2.310	2.205	2.230	2.160	6,823,317
2025-05-29	2.310	2.355	2.285	2.330	2.257	4,432,676
2025-05-28	2.320	2.360	2.270	2.290	2.218	7,200,594
2025-05-27	2.280	2.280	2.220	2.280	2.208	3,229,956
2025-05-26	2.260	2.280	2.250	2.280	2.208	1,113,467
2025-05-23	2.200	2.270	2.180	2.270	2.198	4,999,433
2025-05-22	2.260	2.260	2.180	2.240	2.169	3,486,187
2025-05-21	2.290	2.320	2.260	2.280	2.208	4,285,169
2025-05-20	2.360	2.370	2.290	2.300	2.228	5,224,252
2025-05-16	2.390	2.410	2.310	2.390	2.315	6,270,945
2025-05-15	2.440	2.470	2.290	2.330	2.257	9,234,291
2025-05-14	2.650	2.650	2.530	2.540	2.460	6,887,977
2025-05-13	2.530	2.700	2.450	2.690	2.605	7,789,783
2025-05-12	2.420	2.530	2.420	2.470	2.392	8,938,253

← NewerPage 6 of 21 · 1,257 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.