Baytex Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.380 | 3.530 | 3.340 | 3.530 | 3.472 | 8,087,382 |
| 2025-11-06 | 3.350 | 3.400 | 3.300 | 3.380 | 3.325 | 5,273,686 |
| 2025-11-05 | 3.270 | 3.340 | 3.255 | 3.340 | 3.285 | 3,394,161 |
| 2025-11-04 | 3.300 | 3.320 | 3.200 | 3.270 | 3.216 | 3,785,370 |
| 2025-11-03 | 3.390 | 3.400 | 3.300 | 3.350 | 3.295 | 4,463,664 |
| 2025-10-31 | 3.190 | 3.390 | 3.180 | 3.390 | 3.334 | 8,973,378 |
| 2025-10-30 | 3.210 | 3.240 | 3.140 | 3.170 | 3.118 | 3,672,125 |
| 2025-10-29 | 3.200 | 3.290 | 3.200 | 3.250 | 3.197 | 3,744,906 |
| 2025-10-28 | 3.260 | 3.260 | 3.170 | 3.190 | 3.138 | 3,274,404 |
| 2025-10-27 | 3.340 | 3.370 | 3.240 | 3.260 | 3.206 | 2,381,994 |
| 2025-10-24 | 3.350 | 3.380 | 3.310 | 3.340 | 3.285 | 3,789,019 |
| 2025-10-23 | 3.300 | 3.375 | 3.280 | 3.350 | 3.295 | 6,188,944 |
← NewerPage 5 of 5 · 252 trading days
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.