Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.370 | 7.525 | 7.370 | 7.490 | 7.490 | 5,620,463 |
| 2026-10-15 | 7.230 | 7.420 | 7.080 | 7.300 | 7.300 | 6,155,100 |
| 2026-10-14 | 7.160 | 7.300 | 7.130 | 7.230 | 7.230 | 4,598,900 |
| 2026-10-13 | 6.930 | 7.140 | 6.920 | 7.120 | 7.120 | 5,100,500 |
| 2026-10-09 | 6.730 | 6.960 | 6.730 | 6.870 | 6.870 | 6,643,200 |
| 2026-10-08 | 6.680 | 6.790 | 6.640 | 6.770 | 6.770 | 4,640,000 |
| 2026-10-07 | 6.710 | 6.790 | 6.500 | 6.540 | 6.540 | 4,879,600 |
| 2026-10-06 | 6.650 | 6.770 | 6.570 | 6.680 | 6.680 | 3,182,600 |
| 2026-10-05 | 6.580 | 6.780 | 6.440 | 6.680 | 6.680 | 3,454,900 |
| 2026-10-02 | 6.360 | 6.650 | 6.350 | 6.590 | 6.590 | 3,544,600 |
| 2026-10-01 | 6.410 | 6.560 | 6.370 | 6.490 | 6.490 | 3,876,700 |
| 2026-09-30 | 6.400 | 6.530 | 6.370 | 6.430 | 6.430 | 2,739,300 |
| 2026-09-29 | 6.240 | 6.420 | 6.230 | 6.330 | 6.330 | 2,708,900 |
| 2026-09-28 | 6.530 | 6.540 | 6.390 | 6.420 | 6.420 | 4,389,800 |
| 2026-09-25 | 6.380 | 6.510 | 6.330 | 6.430 | 6.430 | 5,967,600 |
| 2026-09-24 | 6.510 | 6.670 | 6.440 | 6.470 | 6.470 | 3,563,900 |
| 2026-09-23 | 6.530 | 6.540 | 6.420 | 6.440 | 6.440 | 2,748,700 |
| 2026-09-22 | 6.450 | 6.630 | 6.390 | 6.440 | 6.440 | 7,164,400 |
| 2026-09-21 | 6.660 | 6.720 | 6.480 | 6.560 | 6.560 | 4,990,100 |
| 2026-09-18 | 6.780 | 6.850 | 6.720 | 6.750 | 6.750 | 11,952,300 |
| 2026-09-17 | 6.730 | 6.880 | 6.690 | 6.790 | 6.790 | 2,405,900 |
| 2026-09-16 | 7.120 | 7.130 | 6.760 | 6.830 | 6.830 | 5,779,300 |
| 2026-09-15 | 7.000 | 7.230 | 6.990 | 7.210 | 7.210 | 8,193,700 |
| 2026-09-14 | 7.080 | 7.120 | 6.950 | 6.980 | 6.957 | 5,194,100 |
| 2026-09-11 | 6.880 | 6.960 | 6.770 | 6.960 | 6.937 | 3,737,644 |
| 2026-09-10 | 7.030 | 7.050 | 6.860 | 6.990 | 6.967 | 5,741,989 |
| 2026-09-09 | 6.850 | 6.970 | 6.795 | 6.910 | 6.887 | 7,376,916 |
| 2026-09-08 | 6.830 | 6.990 | 6.730 | 6.740 | 6.718 | 4,642,879 |
| 2026-09-04 | 6.770 | 6.810 | 6.665 | 6.730 | 6.708 | 2,564,914 |
| 2026-09-03 | 7.000 | 7.065 | 6.800 | 6.830 | 6.808 | 5,563,728 |
| 2026-09-02 | 6.910 | 7.060 | 6.880 | 7.000 | 6.977 | 6,497,149 |
| 2026-09-01 | 6.850 | 6.970 | 6.770 | 6.940 | 6.917 | 4,473,157 |
| 2026-08-31 | 6.750 | 6.810 | 6.600 | 6.730 | 6.708 | 5,333,301 |
| 2026-08-28 | 6.640 | 6.700 | 6.520 | 6.580 | 6.558 | 3,486,933 |
| 2026-08-27 | 6.460 | 6.710 | 6.460 | 6.690 | 6.668 | 4,172,272 |
| 2026-08-26 | 6.280 | 6.570 | 6.260 | 6.480 | 6.459 | 3,506,901 |
| 2026-08-25 | 6.380 | 6.490 | 6.360 | 6.370 | 6.349 | 3,911,864 |
| 2026-08-24 | 6.570 | 6.645 | 6.470 | 6.540 | 6.518 | 5,224,894 |
| 2026-08-21 | 6.680 | 6.740 | 6.590 | 6.610 | 6.588 | 5,510,029 |
| 2026-08-20 | 6.680 | 6.750 | 6.610 | 6.670 | 6.648 | 3,461,473 |
| 2026-08-19 | 6.520 | 6.690 | 6.500 | 6.530 | 6.509 | 2,856,710 |
| 2026-08-18 | 6.390 | 6.510 | 6.300 | 6.500 | 6.479 | 3,530,074 |
| 2026-08-17 | 6.060 | 6.330 | 6.060 | 6.320 | 6.299 | 3,156,949 |
| 2026-08-14 | 5.990 | 6.100 | 5.980 | 6.040 | 6.020 | 1,648,528 |
| 2026-08-13 | 5.990 | 6.030 | 5.925 | 5.980 | 5.960 | 2,151,012 |
| 2026-08-12 | 6.100 | 6.170 | 6.065 | 6.080 | 6.060 | 2,622,272 |
| 2026-08-11 | 6.120 | 6.190 | 6.075 | 6.150 | 6.130 | 2,553,448 |
| 2026-08-10 | 5.920 | 6.190 | 5.920 | 6.120 | 6.100 | 4,829,206 |
| 2026-08-07 | 5.730 | 5.900 | 5.710 | 5.830 | 5.811 | 2,174,519 |
| 2026-08-06 | 5.850 | 5.860 | 5.750 | 5.820 | 5.801 | 2,493,634 |
| 2026-08-05 | 5.980 | 6.010 | 5.720 | 5.760 | 5.741 | 4,984,807 |
| 2026-08-04 | 6.080 | 6.090 | 5.930 | 5.960 | 5.940 | 6,638,302 |
| 2026-07-31 | 6.160 | 6.530 | 6.150 | 6.390 | 6.369 | 7,600,720 |
| 2026-07-30 | 5.820 | 6.010 | 5.800 | 6.000 | 5.980 | 3,275,275 |
| 2026-07-29 | 5.850 | 5.920 | 5.810 | 5.870 | 5.851 | 3,705,665 |
| 2026-07-28 | 5.800 | 5.830 | 5.585 | 5.660 | 5.641 | 3,635,109 |
| 2026-07-27 | 5.850 | 5.990 | 5.820 | 5.860 | 5.841 | 4,310,467 |
| 2026-07-24 | 6.100 | 6.230 | 6.060 | 6.090 | 6.070 | 2,742,695 |
| 2026-07-23 | 6.180 | 6.270 | 6.135 | 6.200 | 6.180 | 6,853,677 |
| 2026-07-22 | 6.050 | 6.110 | 5.960 | 6.060 | 6.040 | 6,942,294 |
Page 1 of 21 · 1,255 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.