Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.500 | 3.540 | 3.480 | 3.510 | 3.373 | 2,802,666 |
| 2025-02-12 | 3.650 | 3.690 | 3.510 | 3.530 | 3.392 | 4,099,945 |
| 2025-02-11 | 3.700 | 3.750 | 3.660 | 3.690 | 3.546 | 3,060,296 |
| 2025-02-10 | 3.520 | 3.680 | 3.500 | 3.670 | 3.527 | 6,849,247 |
| 2025-02-07 | 3.420 | 3.520 | 3.400 | 3.480 | 3.344 | 3,452,087 |
| 2025-02-06 | 3.520 | 3.540 | 3.360 | 3.400 | 3.267 | 2,712,682 |
| 2025-02-05 | 3.540 | 3.550 | 3.470 | 3.500 | 3.363 | 2,378,993 |
| 2025-02-04 | 3.420 | 3.540 | 3.360 | 3.540 | 3.402 | 3,452,152 |
| 2025-02-03 | 3.250 | 3.480 | 3.250 | 3.400 | 3.267 | 3,918,046 |
| 2025-01-31 | 3.630 | 3.640 | 3.490 | 3.490 | 3.354 | 3,491,286 |
| 2025-01-30 | 3.610 | 3.650 | 3.570 | 3.630 | 3.488 | 3,477,471 |
| 2025-01-29 | 3.490 | 3.615 | 3.490 | 3.590 | 3.450 | 4,104,011 |
| 2025-01-28 | 3.590 | 3.600 | 3.510 | 3.520 | 3.383 | 2,885,000 |
| 2025-01-27 | 3.590 | 3.640 | 3.495 | 3.550 | 3.412 | 4,138,275 |
| 2025-01-24 | 3.670 | 3.700 | 3.600 | 3.650 | 3.508 | 2,897,883 |
| 2025-01-23 | 3.750 | 3.845 | 3.660 | 3.680 | 3.536 | 3,434,334 |
| 2025-01-22 | 3.750 | 3.820 | 3.720 | 3.750 | 3.604 | 4,288,189 |
| 2025-01-21 | 3.810 | 3.830 | 3.690 | 3.750 | 3.604 | 4,440,751 |
| 2025-01-20 | 3.780 | 3.900 | 3.780 | 3.900 | 3.748 | 2,877,023 |
| 2025-01-17 | 3.800 | 3.850 | 3.780 | 3.820 | 3.671 | 2,627,555 |
| 2025-01-16 | 3.890 | 3.980 | 3.810 | 3.810 | 3.661 | 3,673,175 |
| 2025-01-15 | 3.900 | 3.960 | 3.860 | 3.930 | 3.777 | 3,359,745 |
| 2025-01-14 | 3.840 | 3.935 | 3.830 | 3.860 | 3.709 | 3,516,230 |
| 2025-01-13 | 3.990 | 4.060 | 3.885 | 3.900 | 3.748 | 8,081,578 |
| 2025-01-10 | 3.920 | 4.000 | 3.870 | 3.920 | 3.767 | 8,980,956 |
| 2025-01-09 | 3.820 | 3.850 | 3.820 | 3.840 | 3.690 | 1,309,728 |
| 2025-01-08 | 3.850 | 3.860 | 3.790 | 3.850 | 3.700 | 3,543,632 |
| 2025-01-07 | 3.820 | 3.880 | 3.800 | 3.840 | 3.690 | 4,648,835 |
| 2025-01-06 | 3.840 | 3.910 | 3.760 | 3.790 | 3.642 | 5,772,846 |
| 2025-01-03 | 3.820 | 3.880 | 3.765 | 3.810 | 3.661 | 3,513,796 |
| 2025-01-02 | 3.790 | 3.870 | 3.770 | 3.810 | 3.661 | 4,984,130 |
| 2024-12-31 | 3.550 | 3.720 | 3.540 | 3.700 | 3.556 | 3,325,206 |
| 2024-12-30 | 3.490 | 3.580 | 3.460 | 3.520 | 3.383 | 4,586,682 |
| 2024-12-27 | 3.480 | 3.530 | 3.420 | 3.480 | 3.344 | 3,598,139 |
| 2024-12-24 | 3.450 | 3.500 | 3.405 | 3.480 | 3.344 | 1,595,312 |
| 2024-12-23 | 3.290 | 3.430 | 3.250 | 3.420 | 3.287 | 6,076,998 |
| 2024-12-20 | 3.160 | 3.310 | 3.150 | 3.280 | 3.152 | 5,422,659 |
| 2024-12-19 | 3.280 | 3.330 | 3.190 | 3.220 | 3.094 | 4,121,140 |
| 2024-12-18 | 3.390 | 3.400 | 3.250 | 3.270 | 3.142 | 6,017,103 |
| 2024-12-17 | 3.320 | 3.380 | 3.240 | 3.370 | 3.239 | 6,708,750 |
| 2024-12-16 | 3.520 | 3.520 | 3.370 | 3.390 | 3.258 | 6,599,707 |
| 2024-12-13 | 3.600 | 3.600 | 3.530 | 3.570 | 3.431 | 2,450,518 |
| 2024-12-12 | 3.660 | 3.670 | 3.560 | 3.600 | 3.437 | 4,386,488 |
| 2024-12-11 | 3.600 | 3.680 | 3.550 | 3.680 | 3.514 | 4,689,952 |
| 2024-12-10 | 3.620 | 3.640 | 3.560 | 3.560 | 3.399 | 5,036,205 |
| 2024-12-09 | 3.680 | 3.720 | 3.620 | 3.620 | 3.457 | 4,334,009 |
| 2024-12-06 | 3.760 | 3.760 | 3.640 | 3.660 | 3.495 | 4,413,889 |
| 2024-12-05 | 3.790 | 3.830 | 3.740 | 3.780 | 3.609 | 4,984,271 |
| 2024-12-04 | 4.000 | 4.000 | 3.655 | 3.770 | 3.600 | 15,323,460 |
| 2024-12-03 | 3.990 | 4.020 | 3.930 | 3.980 | 3.800 | 4,578,153 |
| 2024-12-02 | 3.980 | 4.000 | 3.910 | 3.970 | 3.791 | 3,046,322 |
| 2024-11-29 | 4.000 | 4.010 | 3.960 | 3.980 | 3.800 | 3,107,619 |
| 2024-11-28 | 3.970 | 4.000 | 3.970 | 4.000 | 3.819 | 1,398,278 |
| 2024-11-27 | 3.970 | 4.070 | 3.950 | 3.980 | 3.800 | 4,136,676 |
| 2024-11-26 | 4.050 | 4.060 | 3.940 | 3.970 | 3.791 | 5,597,882 |
| 2024-11-25 | 4.200 | 4.250 | 4.030 | 4.060 | 3.877 | 5,809,507 |
| 2024-11-22 | 4.220 | 4.250 | 4.170 | 4.220 | 4.029 | 3,229,248 |
| 2024-11-21 | 4.260 | 4.310 | 4.205 | 4.220 | 4.029 | 4,019,747 |
| 2024-11-20 | 4.170 | 4.240 | 4.160 | 4.200 | 4.010 | 3,218,680 |
| 2024-11-19 | 4.160 | 4.230 | 4.130 | 4.130 | 3.944 | 2,033,399 |
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.