Baytex Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.420	2.530	2.420	2.470	2.392	8,938,253
2025-05-09	2.250	2.290	2.220	2.290	2.218	4,625,957
2025-05-08	2.100	2.230	2.080	2.210	2.140	6,310,856
2025-05-07	2.120	2.120	2.010	2.070	2.005	4,927,756
2025-05-06	2.190	2.190	1.995	2.090	2.024	11,574,770
2025-05-05	2.200	2.245	2.110	2.120	2.053	5,496,415
2025-05-02	2.260	2.325	2.210	2.270	2.198	4,764,912
2025-05-01	2.110	2.290	2.110	2.260	2.189	5,297,097
2025-04-30	2.160	2.170	2.100	2.130	2.063	5,620,886
2025-04-29	2.260	2.270	2.200	2.220	2.150	3,476,437
2025-04-28	2.260	2.310	2.255	2.290	2.218	4,074,106
2025-04-25	2.260	2.315	2.240	2.290	2.218	5,317,642
2025-04-24	2.280	2.330	2.250	2.280	2.208	3,534,907
2025-04-23	2.390	2.410	2.250	2.280	2.208	7,479,911
2025-04-22	2.350	2.390	2.330	2.340	2.266	2,918,866
2025-04-21	2.380	2.385	2.280	2.330	2.257	2,450,520
2025-04-17	2.360	2.455	2.345	2.420	2.344	4,536,664
2025-04-16	2.220	2.370	2.220	2.310	2.237	6,093,485
2025-04-15	2.260	2.310	2.220	2.240	2.169	3,857,416
2025-04-14	2.340	2.350	2.200	2.260	2.189	6,035,649
2025-04-11	2.220	2.290	2.150	2.260	2.189	7,056,912
2025-04-10	2.400	2.400	2.160	2.210	2.140	10,479,810
2025-04-09	1.910	2.580	1.910	2.540	2.460	14,022,300
2025-04-08	2.540	2.540	2.060	2.080	2.014	9,205,032
2025-04-07	2.120	2.440	2.120	2.330	2.257	9,499,116
2025-04-04	2.550	2.630	2.250	2.320	2.247	14,144,550
2025-04-03	3.000	3.000	2.800	2.800	2.712	8,675,079
2025-04-02	3.160	3.200	3.140	3.200	3.099	1,548,215
2025-04-01	3.180	3.190	3.100	3.180	3.080	3,313,716
2025-03-31	3.050	3.200	3.050	3.190	3.089	2,487,628
2025-03-28	3.190	3.230	3.100	3.110	3.012	2,726,455
2025-03-27	3.200	3.240	3.140	3.230	3.128	2,850,018
2025-03-26	3.300	3.360	3.210	3.230	3.128	3,826,146
2025-03-25	3.210	3.290	3.210	3.280	3.177	3,263,431
2025-03-24	3.150	3.210	3.150	3.190	3.089	3,458,840
2025-03-21	3.130	3.160	3.065	3.140	3.041	4,957,306
2025-03-20	3.140	3.170	3.110	3.150	3.051	2,808,716
2025-03-19	3.010	3.170	3.010	3.160	3.060	5,054,938
2025-03-18	3.050	3.060	2.945	3.030	2.934	4,228,734
2025-03-17	3.120	3.175	3.040	3.050	2.954	4,091,954
2025-03-14	3.010	3.090	2.945	3.090	2.993	3,814,315
2025-03-13	3.090	3.110	2.955	2.980	2.864	5,166,405
2025-03-12	3.000	3.085	2.940	3.080	2.960	5,260,291
2025-03-11	2.850	2.930	2.825	2.930	2.816	4,443,879
2025-03-10	2.900	2.925	2.780	2.840	2.729	9,535,431
2025-03-07	2.870	2.970	2.850	2.920	2.806	5,405,502
2025-03-06	2.850	2.870	2.745	2.820	2.710	6,643,337
2025-03-05	2.900	2.920	2.735	2.850	2.739	9,701,821
2025-03-04	2.850	3.050	2.830	2.990	2.873	6,993,793
2025-03-03	3.280	3.310	2.910	3.000	2.883	9,994,680
2025-02-28	3.220	3.295	3.160	3.280	3.152	4,282,454
2025-02-27	3.210	3.300	3.195	3.280	3.152	4,166,433
2025-02-26	3.180	3.220	3.140	3.180	3.056	3,396,961
2025-02-25	3.340	3.350	3.180	3.180	3.056	5,649,690
2025-02-24	3.440	3.460	3.370	3.380	3.248	5,084,035
2025-02-21	3.610	3.620	3.420	3.450	3.315	4,200,748
2025-02-20	3.620	3.650	3.560	3.640	3.498	2,381,194
2025-02-19	3.600	3.680	3.575	3.620	3.479	2,312,454
2025-02-18	3.520	3.600	3.470	3.580	3.440	3,121,935
2025-02-14	3.510	3.560	3.450	3.490	3.354	3,345,454

← NewerPage 7 of 21 · 1,258 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.