Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.140 | 4.250 | 4.140 | 4.200 | 4.010 | 2,882,310 |
| 2024-11-15 | 4.160 | 4.230 | 4.120 | 4.140 | 3.953 | 3,657,872 |
| 2024-11-14 | 4.060 | 4.200 | 4.060 | 4.200 | 4.010 | 5,202,877 |
| 2024-11-13 | 4.040 | 4.080 | 3.925 | 4.030 | 3.848 | 4,526,263 |
| 2024-11-12 | 4.070 | 4.120 | 4.010 | 4.050 | 3.867 | 3,338,870 |
| 2024-11-11 | 4.100 | 4.110 | 4.020 | 4.070 | 3.886 | 2,827,132 |
| 2024-11-08 | 4.260 | 4.290 | 4.110 | 4.150 | 3.963 | 4,097,774 |
| 2024-11-07 | 4.360 | 4.400 | 4.300 | 4.310 | 4.115 | 3,668,763 |
| 2024-11-06 | 4.250 | 4.440 | 4.250 | 4.400 | 4.201 | 6,917,703 |
| 2024-11-05 | 4.290 | 4.360 | 4.250 | 4.300 | 4.106 | 4,341,709 |
| 2024-11-04 | 4.160 | 4.310 | 4.140 | 4.270 | 4.077 | 8,462,968 |
| 2024-11-01 | 4.080 | 4.240 | 4.030 | 4.090 | 3.905 | 8,562,649 |
| 2024-10-31 | 3.980 | 4.020 | 3.860 | 3.930 | 3.753 | 5,630,823 |
| 2024-10-30 | 3.930 | 3.990 | 3.915 | 3.980 | 3.800 | 2,874,240 |
| 2024-10-29 | 3.960 | 3.985 | 3.895 | 3.930 | 3.753 | 4,767,032 |
| 2024-10-28 | 3.900 | 4.000 | 3.900 | 3.970 | 3.791 | 5,056,190 |
| 2024-10-25 | 4.060 | 4.130 | 4.050 | 4.110 | 3.924 | 4,363,653 |
| 2024-10-24 | 4.000 | 4.040 | 3.925 | 4.040 | 3.858 | 3,150,830 |
| 2024-10-23 | 4.020 | 4.020 | 3.920 | 3.970 | 3.791 | 4,165,985 |
| 2024-10-22 | 4.050 | 4.120 | 4.035 | 4.050 | 3.867 | 3,425,167 |
| 2024-10-21 | 4.080 | 4.120 | 4.035 | 4.060 | 3.877 | 3,652,970 |
| 2024-10-18 | 4.050 | 4.060 | 3.940 | 4.010 | 3.829 | 4,793,432 |
| 2024-10-17 | 4.030 | 4.070 | 4.000 | 4.060 | 3.877 | 4,095,542 |
| 2024-10-16 | 4.160 | 4.190 | 4.010 | 4.010 | 3.829 | 6,424,762 |
| 2024-10-15 | 4.110 | 4.185 | 4.110 | 4.160 | 3.972 | 6,854,646 |
| 2024-10-11 | 4.400 | 4.465 | 4.400 | 4.440 | 4.240 | 3,079,180 |
| 2024-10-10 | 4.400 | 4.460 | 4.335 | 4.440 | 4.240 | 4,355,077 |
| 2024-10-09 | 4.340 | 4.370 | 4.280 | 4.370 | 4.173 | 4,963,737 |
| 2024-10-08 | 4.450 | 4.490 | 4.320 | 4.400 | 4.201 | 5,639,823 |
| 2024-10-07 | 4.550 | 4.690 | 4.550 | 4.580 | 4.373 | 8,113,229 |
| 2024-10-04 | 4.470 | 4.540 | 4.440 | 4.490 | 4.287 | 6,998,587 |
| 2024-10-03 | 4.260 | 4.430 | 4.240 | 4.420 | 4.220 | 7,663,530 |
| 2024-10-02 | 4.300 | 4.350 | 4.180 | 4.240 | 4.049 | 4,792,460 |
| 2024-10-01 | 3.990 | 4.250 | 3.960 | 4.220 | 4.029 | 7,676,162 |
| 2024-09-30 | 3.970 | 4.075 | 3.950 | 4.040 | 3.858 | 4,234,766 |
| 2024-09-27 | 3.910 | 3.990 | 3.890 | 3.970 | 3.791 | 6,625,580 |
| 2024-09-26 | 3.960 | 3.980 | 3.850 | 3.860 | 3.686 | 11,321,350 |
| 2024-09-25 | 4.220 | 4.250 | 4.060 | 4.080 | 3.896 | 6,155,947 |
| 2024-09-24 | 4.310 | 4.350 | 4.230 | 4.250 | 4.058 | 4,322,285 |
| 2024-09-23 | 4.260 | 4.370 | 4.200 | 4.210 | 4.020 | 3,995,889 |
| 2024-09-20 | 4.240 | 4.290 | 4.170 | 4.270 | 4.077 | 6,135,947 |
| 2024-09-19 | 4.310 | 4.350 | 4.250 | 4.260 | 4.068 | 3,172,540 |
| 2024-09-18 | 4.220 | 4.310 | 4.190 | 4.230 | 4.039 | 4,546,017 |
| 2024-09-17 | 4.190 | 4.275 | 4.170 | 4.260 | 4.068 | 4,219,003 |
| 2024-09-16 | 4.200 | 4.210 | 4.120 | 4.190 | 4.001 | 3,717,577 |
| 2024-09-13 | 4.210 | 4.240 | 4.105 | 4.140 | 3.931 | 6,151,974 |
| 2024-09-12 | 4.100 | 4.220 | 4.080 | 4.170 | 3.960 | 5,055,410 |
| 2024-09-11 | 4.100 | 4.140 | 3.970 | 4.080 | 3.874 | 3,535,887 |
| 2024-09-10 | 4.130 | 4.160 | 3.920 | 4.060 | 3.855 | 7,059,785 |
| 2024-09-09 | 4.200 | 4.260 | 4.140 | 4.140 | 3.931 | 3,866,722 |
| 2024-09-06 | 4.330 | 4.370 | 4.150 | 4.180 | 3.969 | 6,923,459 |
| 2024-09-05 | 4.430 | 4.470 | 4.310 | 4.320 | 4.102 | 4,303,904 |
| 2024-09-04 | 4.440 | 4.520 | 4.370 | 4.390 | 4.169 | 4,277,426 |
| 2024-09-03 | 4.690 | 4.690 | 4.420 | 4.450 | 4.225 | 9,401,729 |
| 2024-08-30 | 4.840 | 4.870 | 4.750 | 4.800 | 4.558 | 5,397,705 |
| 2024-08-29 | 4.900 | 4.990 | 4.860 | 4.950 | 4.700 | 4,261,865 |
| 2024-08-28 | 4.810 | 4.875 | 4.780 | 4.840 | 4.596 | 2,465,036 |
| 2024-08-27 | 4.910 | 4.945 | 4.860 | 4.870 | 4.624 | 3,298,535 |
| 2024-08-26 | 5.000 | 5.050 | 4.960 | 4.970 | 4.719 | 2,834,882 |
| 2024-08-23 | 4.790 | 4.910 | 4.775 | 4.890 | 4.643 | 4,022,088 |
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.