Baytex Energy Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	7.530	7.760	7.490	7.690	7.690	5,945,558
2026-10-22	7.680	7.715	7.290	7.450	7.450	4,384,082
2026-10-21	7.500	7.630	7.400	7.580	7.580	4,038,399
2026-10-20	7.690	7.720	7.350	7.540	7.540	5,339,465
2026-10-19	7.420	7.675	7.410	7.630	7.630	4,165,151
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.