Peyto Exploration&Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.600	14.610	14.430	14.460	12.486	606,100
2024-08-21	14.600	14.720	14.460	14.610	12.615	869,100
2024-08-20	14.650	14.720	14.530	14.580	12.589	826,900
2024-08-19	14.670	14.850	14.610	14.680	12.676	939,500
2024-08-16	14.740	14.830	14.610	14.650	12.650	840,400
2024-08-15	14.960	15.040	14.810	14.860	12.831	985,300
2024-08-14	14.620	14.810	14.470	14.760	12.745	1,705,300
2024-08-13	14.600	14.890	14.550	14.730	12.719	891,600
2024-08-12	14.020	14.750	14.020	14.650	12.650	1,091,300
2024-08-09	13.870	13.950	13.730	13.940	12.037	469,800
2024-08-08	13.750	13.930	13.610	13.880	11.985	634,000
2024-08-07	13.860	13.990	13.600	13.670	11.803	688,400
2024-08-06	13.500	13.780	13.400	13.690	11.821	1,012,000
2024-08-02	14.140	14.350	13.460	13.630	11.769	1,806,600
2024-08-01	14.790	14.790	14.220	14.390	12.425	1,241,900
2024-07-31	14.720	14.810	14.550	14.760	12.745	663,700
2024-07-30	14.490	14.780	14.490	14.720	12.615	994,800
2024-07-29	14.840	14.840	14.470	14.560	12.478	782,000
2024-07-26	14.670	14.920	14.420	14.770	12.658	1,187,200
2024-07-25	14.550	14.730	14.340	14.670	12.572	724,700
2024-07-24	14.720	14.790	14.460	14.550	12.469	704,000
2024-07-23	14.560	14.760	14.380	14.710	12.607	979,900
2024-07-22	14.210	14.620	14.210	14.600	12.512	838,600
2024-07-19	14.160	14.340	14.100	14.180	12.152	660,500
2024-07-18	14.310	14.490	14.160	14.180	12.152	1,303,600
2024-07-17	14.900	15.090	14.290	14.320	12.272	1,694,100
2024-07-16	14.850	14.940	14.720	14.890	12.761	780,700
2024-07-15	14.900	15.000	14.760	14.900	12.769	624,700
2024-07-12	14.950	15.020	14.810	14.830	12.709	800,100
2024-07-11	14.650	14.910	14.540	14.910	12.778	713,000
2024-07-10	14.440	14.690	14.370	14.620	12.529	676,900
2024-07-09	14.680	14.710	14.400	14.410	12.349	445,100
2024-07-08	14.500	14.740	14.460	14.710	12.607	435,300
2024-07-05	14.950	14.950	14.450	14.520	12.444	655,500
2024-07-04	14.820	14.950	14.820	14.910	12.778	193,900
2024-07-03	14.870	15.060	14.800	14.820	12.701	443,100
2024-07-02	14.700	14.870	14.620	14.790	12.675	602,600
2024-06-28	14.800	14.810	14.510	14.580	12.495	414,800
2024-06-27	14.720	14.810	14.590	14.720	12.521	648,600
2024-06-26	14.750	14.750	14.590	14.660	12.470	1,307,600
2024-06-25	14.750	14.900	14.630	14.750	12.546	1,058,800
2024-06-24	14.210	14.790	14.210	14.790	12.580	908,700
2024-06-21	14.440	14.580	14.180	14.260	12.130	848,900
2024-06-20	14.420	14.670	14.300	14.410	12.257	804,500
2024-06-19	14.580	14.670	14.400	14.430	12.274	523,900
2024-06-18	14.710	14.910	14.580	14.610	12.427	1,244,300
2024-06-17	14.680	14.770	14.420	14.750	12.546	1,193,200
2024-06-14	14.860	14.930	14.620	14.700	12.504	622,600
2024-06-13	15.290	15.420	14.870	14.910	12.682	800,100
2024-06-12	15.460	15.600	15.170	15.320	13.031	1,844,900
2024-06-11	15.380	15.380	15.100	15.310	13.023	889,500
2024-06-10	15.230	15.500	15.180	15.380	13.082	842,000
2024-06-07	15.120	15.240	15.020	15.040	12.793	640,400
2024-06-06	14.940	15.230	14.900	15.210	12.938	638,600
2024-06-05	14.790	15.020	14.730	14.930	12.700	1,042,100
2024-06-04	14.970	14.980	14.610	14.780	12.572	1,077,500
2024-06-03	15.340	15.390	14.790	15.000	12.759	1,608,100
2024-05-31	15.360	15.390	15.210	15.290	13.006	697,500
2024-05-30	15.370	15.520	15.230	15.330	12.946	1,258,200
2024-05-29	15.710	15.820	15.360	15.440	13.039	980,600

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1200 CAD
2026-08-31	0.1200 CAD
2026-07-31	0.1200 CAD
2026-06-30	0.1200 CAD
2026-05-29	0.1200 CAD
2026-04-30	0.1100 CAD
2026-03-31	0.1100 CAD
2026-02-27	0.1100 CAD
2026-01-30	0.1100 CAD
2025-12-31	0.1100 CAD
2025-11-28	0.1100 CAD
2025-10-31	0.1100 CAD
2025-09-29	0.1100 CAD
2025-08-29	0.1100 CAD
2025-07-31	0.1100 CAD
2025-06-30	0.1100 CAD
2025-05-30	0.1100 CAD
2025-04-30	0.1100 CAD
2025-03-31	0.1100 CAD
2025-02-28	0.1100 CAD
2025-01-31	0.1100 CAD
2024-12-31	0.1100 CAD
2024-11-29	0.1100 CAD
2024-10-31	0.1100 CAD
2024-09-27	0.1100 CAD
2024-08-30	0.1100 CAD
2024-07-31	0.1100 CAD
2024-06-28	0.1100 CAD
2024-05-31	0.1100 CAD
2024-04-29	0.1100 CAD
2024-03-27	0.1100 CAD
2024-02-28	0.1100 CAD
2024-01-30	0.1100 CAD
2023-12-28	0.1100 CAD
2023-11-29	0.1100 CAD
2023-10-30	0.1100 CAD
2023-09-28	0.1100 CAD
2023-08-30	0.1100 CAD
2023-07-28	0.1100 CAD
2023-06-29	0.1100 CAD

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