Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.090	14.480	13.980	14.380	11.968	960,000
2024-02-29	14.180	14.320	14.040	14.090	11.726	1,536,400
2024-02-28	14.430	14.430	14.080	14.120	11.751	808,300
2024-02-27	14.330	14.540	14.230	14.390	11.884	1,129,900
2024-02-26	13.920	14.320	13.910	14.290	11.802	865,400
2024-02-23	13.900	13.960	13.730	13.920	11.496	602,300
2024-02-22	13.870	14.050	13.800	14.020	11.579	724,100
2024-02-21	13.500	14.100	13.470	13.970	11.538	1,235,500
2024-02-20	13.470	13.550	13.240	13.370	11.042	543,000
2024-02-16	13.060	13.480	12.990	13.470	11.125	926,400
2024-02-15	12.660	13.150	12.660	13.080	10.803	979,600
2024-02-14	12.940	12.970	12.670	12.700	10.489	626,100
2024-02-13	13.050	13.050	12.750	12.880	10.637	531,400
2024-02-12	12.750	13.030	12.750	12.950	10.695	730,800
2024-02-09	12.950	12.950	12.710	12.750	10.530	428,100
2024-02-08	12.650	13.040	12.610	12.910	10.662	640,300
2024-02-07	12.610	12.740	12.500	12.730	10.514	759,900
2024-02-06	12.680	12.700	12.480	12.640	10.439	1,063,800
2024-02-05	12.680	12.730	12.410	12.720	10.505	774,100
2024-02-02	12.760	12.870	12.680	12.790	10.563	721,600
2024-02-01	13.040	13.110	12.760	12.890	10.646	765,800
2024-01-31	13.090	13.090	12.920	12.970	10.712	503,200
2024-01-30	12.920	13.060	12.880	13.030	10.761	404,300
2024-01-29	13.190	13.230	12.950	13.050	10.687	863,900
2024-01-26	13.250	13.280	13.060	13.220	10.826	782,200
2024-01-25	13.260	13.300	13.060	13.180	10.793	384,600
2024-01-24	13.030	13.210	12.950	13.100	10.728	575,300
2024-01-23	12.780	13.010	12.780	12.970	10.621	954,200
2024-01-22	12.770	12.900	12.670	12.890	10.556	1,060,300
2024-01-19	12.900	12.980	12.770	12.870	10.540	863,900
2024-01-18	13.090	13.090	12.850	12.960	10.613	648,700
2024-01-17	13.030	13.080	12.850	13.080	10.712	639,800
2024-01-16	13.500	13.510	13.110	13.120	10.744	840,800
2024-01-15	13.400	13.590	13.400	13.520	11.072	622,700
2024-01-12	13.450	13.600	13.280	13.520	11.072	934,600
2024-01-11	13.160	13.320	13.050	13.290	10.883	751,300
2024-01-10	13.100	13.240	13.010	13.080	10.712	799,300
2024-01-09	13.040	13.270	12.920	13.120	10.744	973,200
2024-01-08	12.730	13.020	12.650	12.970	10.621	803,800
2024-01-05	12.750	13.020	12.650	12.960	10.613	862,700
2024-01-04	12.790	12.790	12.540	12.650	10.359	632,200
2024-01-03	12.140	12.680	12.010	12.630	10.343	1,027,900
2024-01-02	12.110	12.220	12.000	12.040	9.860	648,200
2023-12-29	12.030	12.120	11.950	12.040	9.860	417,900
2023-12-28	12.280	12.280	11.970	11.970	9.803	1,052,200
2023-12-27	12.320	12.510	12.290	12.370	10.040	573,800
2023-12-22	12.440	12.450	12.160	12.250	9.943	862,800
2023-12-21	12.220	12.470	12.200	12.440	10.097	1,126,400
2023-12-20	12.280	12.440	12.150	12.160	9.870	1,427,300
2023-12-19	12.090	12.250	11.990	12.240	9.934	803,300
2023-12-18	12.230	12.380	12.020	12.100	9.821	781,800
2023-12-15	12.150	12.190	11.920	12.010	9.748	1,788,800
2023-12-14	11.990	12.170	11.890	12.150	9.861	1,065,100
2023-12-13	11.370	11.790	11.370	11.770	9.553	916,700
2023-12-12	11.550	11.570	11.090	11.350	9.212	1,256,400
2023-12-11	11.850	11.850	11.510	11.610	9.423	928,600
2023-12-08	12.000	12.120	11.860	11.890	9.650	725,600
2023-12-07	12.000	12.250	11.690	11.940	9.691	1,287,500
2023-12-06	12.120	12.360	11.990	12.020	9.756	1,082,200
2023-12-05	12.300	12.390	12.160	12.180	9.886	727,600

← NewerPage 12 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.