Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.620	15.810	15.550	15.730	13.284	1,883,000
2024-05-27	15.550	15.610	15.400	15.560	13.140	451,100
2024-05-24	15.380	15.550	15.270	15.420	13.022	1,220,500
2024-05-23	15.680	15.800	15.290	15.330	12.946	1,186,400
2024-05-22	15.760	15.760	15.300	15.580	13.157	1,714,600
2024-05-21	15.910	15.990	15.720	15.830	13.368	781,100
2024-05-17	15.780	15.940	15.610	15.920	13.444	995,800
2024-05-16	15.180	15.800	15.170	15.770	13.318	1,675,200
2024-05-15	15.000	15.200	14.740	15.100	12.752	1,699,700
2024-05-14	15.070	15.280	15.040	15.220	12.853	488,800
2024-05-13	15.140	15.220	15.000	15.170	12.811	460,500
2024-05-10	15.430	15.490	15.040	15.100	12.752	690,300
2024-05-09	15.370	15.480	15.300	15.350	12.963	782,200
2024-05-08	15.290	15.340	15.160	15.320	12.938	696,100
2024-05-07	15.320	15.460	15.220	15.310	12.929	509,700
2024-05-06	14.960	15.410	14.930	15.240	12.870	1,080,500
2024-05-03	15.200	15.240	14.850	14.950	12.625	800,500
2024-05-02	15.250	15.380	15.090	15.150	12.794	884,000
2024-05-01	15.220	15.330	14.960	15.120	12.769	1,403,500
2024-04-30	15.750	15.750	15.270	15.390	12.997	830,100
2024-04-29	15.430	15.830	15.360	15.820	13.360	1,038,500
2024-04-26	15.490	15.680	15.410	15.450	12.955	873,300
2024-04-25	15.510	15.650	15.430	15.490	12.988	937,200
2024-04-24	15.250	15.590	15.250	15.570	13.055	805,500
2024-04-23	14.960	15.350	14.900	15.300	12.829	1,102,300
2024-04-22	14.990	15.090	14.790	15.020	12.594	790,000
2024-04-19	14.850	15.050	14.780	15.000	12.577	473,500
2024-04-18	14.950	15.000	14.760	14.820	12.426	416,900
2024-04-17	14.710	15.090	14.660	14.940	12.527	1,053,500
2024-04-16	15.090	15.130	14.660	14.680	12.309	1,070,700
2024-04-15	15.110	15.230	15.030	15.090	12.653	556,900
2024-04-12	15.220	15.360	15.070	15.190	12.737	463,300
2024-04-11	15.370	15.380	15.150	15.230	12.770	727,000
2024-04-10	15.270	15.620	15.260	15.440	12.946	665,000
2024-04-09	15.640	15.640	15.150	15.300	12.829	860,100
2024-04-08	15.380	15.680	15.320	15.670	13.139	543,600
2024-04-05	15.430	15.440	15.310	15.390	12.904	361,100
2024-04-04	15.300	15.380	15.120	15.370	12.888	502,800
2024-04-03	15.150	15.360	15.080	15.290	12.820	667,700
2024-04-02	15.150	15.240	14.930	15.040	12.611	544,500
2024-04-01	15.010	15.150	14.840	15.110	12.670	925,600
2024-03-28	15.000	15.050	14.770	14.930	12.519	501,400
2024-03-27	14.670	14.940	14.620	14.910	12.502	937,600
2024-03-26	14.870	14.920	14.700	14.780	12.301	1,114,300
2024-03-25	14.650	14.890	14.510	14.860	12.367	996,500
2024-03-22	14.730	14.810	14.480	14.600	12.151	598,900
2024-03-21	14.550	14.800	14.550	14.730	12.259	664,900
2024-03-20	14.400	14.580	14.350	14.530	12.093	551,400
2024-03-19	14.410	14.670	14.400	14.500	12.068	633,900
2024-03-18	14.390	14.440	14.210	14.420	12.001	485,700
2024-03-15	14.260	14.410	14.210	14.280	11.884	1,329,000
2024-03-14	14.230	14.250	14.090	14.210	11.826	577,500
2024-03-13	14.140	14.290	13.990	14.200	11.818	888,000
2024-03-12	14.170	14.170	13.800	14.060	11.701	1,268,600
2024-03-11	14.880	15.050	14.160	14.210	11.826	1,734,300
2024-03-08	14.680	14.880	14.440	14.840	12.351	1,175,900
2024-03-07	14.690	14.920	14.590	14.740	12.267	822,300
2024-03-06	14.780	14.880	14.550	14.690	12.226	868,700
2024-03-05	14.600	14.850	14.590	14.660	12.201	884,900
2024-03-04	14.470	14.670	14.420	14.560	12.118	878,200

← NewerPage 11 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.