Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.430	12.550	12.180	12.220	9.918	887,800
2023-12-01	12.470	12.660	12.410	12.580	10.210	501,700
2023-11-30	12.770	12.900	12.460	12.510	10.154	1,490,100
2023-11-29	12.910	12.910	12.570	12.690	10.300	685,600
2023-11-28	13.050	13.110	12.840	12.880	10.365	737,200
2023-11-27	13.120	13.210	12.900	12.920	10.397	734,900
2023-11-24	13.170	13.280	13.070	13.270	10.678	424,200
2023-11-23	13.150	13.240	13.130	13.170	10.598	228,200
2023-11-22	12.900	13.200	12.840	13.100	10.542	736,200
2023-11-21	13.350	13.350	13.080	13.120	10.558	709,800
2023-11-20	13.300	13.490	13.280	13.300	10.703	452,200
2023-11-17	13.220	13.390	13.030	13.300	10.703	855,700
2023-11-16	13.140	13.300	12.810	13.140	10.574	1,246,900
2023-11-15	13.290	13.500	13.110	13.250	10.662	642,400
2023-11-14	13.370	13.490	13.060	13.340	10.735	994,600
2023-11-13	13.750	13.820	13.360	13.380	10.767	761,700
2023-11-10	14.000	14.000	13.660	13.710	11.033	827,200
2023-11-09	14.150	14.150	13.720	13.890	11.177	1,163,000
2023-11-08	14.190	14.380	13.810	14.060	11.314	1,195,500
2023-11-07	14.460	14.460	14.140	14.300	11.507	1,521,700
2023-11-06	15.100	15.150	14.510	14.680	11.813	836,600
2023-11-03	15.050	15.200	14.900	15.030	12.095	611,100
2023-11-02	14.750	15.110	14.720	15.040	12.103	940,000
2023-11-01	14.660	14.850	14.510	14.690	11.821	711,000
2023-10-31	14.470	14.730	14.370	14.600	11.749	1,192,300
2023-10-30	14.390	14.590	14.270	14.440	11.620	530,200
2023-10-27	14.480	14.540	14.290	14.500	11.580	540,900
2023-10-26	14.200	14.390	13.970	14.350	11.460	683,300
2023-10-25	14.270	14.380	14.110	14.300	11.420	503,900
2023-10-24	14.140	14.290	14.090	14.180	11.324	753,600
2023-10-23	14.020	14.260	13.780	14.190	11.332	852,100
2023-10-20	14.400	14.400	14.060	14.070	11.236	834,200
2023-10-19	14.280	14.560	14.200	14.350	11.460	794,200
2023-10-18	14.410	14.480	14.080	14.350	11.460	872,100
2023-10-17	14.270	14.360	14.130	14.360	11.468	609,400
2023-10-16	14.200	14.330	14.060	14.270	11.396	726,000
2023-10-13	14.100	14.220	13.980	14.150	11.300	741,100
2023-10-12	14.000	14.050	13.750	13.900	11.101	572,700
2023-10-11	13.800	14.100	13.700	13.890	11.093	655,500
2023-10-10	13.980	14.060	13.770	13.830	11.045	584,200
2023-10-06	13.470	13.790	13.220	13.700	10.941	973,900
2023-10-05	13.180	13.460	13.070	13.400	10.701	1,096,600
2023-10-04	13.450	13.490	13.010	13.200	10.542	1,295,100
2023-10-03	13.440	13.640	13.400	13.570	10.837	1,105,300
2023-10-02	13.690	13.740	13.390	13.510	10.789	1,258,000
2023-09-29	13.610	13.840	13.510	13.690	10.933	1,203,300
2023-09-28	13.510	13.770	13.500	13.640	10.893	1,380,600
2023-09-27	12.900	13.890	12.840	13.600	10.773	3,508,700
2023-09-26	12.630	12.690	12.430	12.560	9.949	1,695,000
2023-09-25	12.420	12.780	12.420	12.710	10.068	899,800
2023-09-22	12.480	12.550	12.350	12.450	9.862	422,800
2023-09-21	12.590	12.650	12.370	12.390	9.815	650,500
2023-09-20	12.540	12.670	12.480	12.600	9.981	825,400
2023-09-19	13.000	13.000	12.570	12.590	9.973	797,100
2023-09-18	13.250	13.270	12.870	12.910	10.227	646,800
2023-09-15	13.100	13.230	12.970	13.160	10.425	1,045,300
2023-09-14	13.110	13.250	13.030	13.110	10.385	777,400
2023-09-13	13.000	13.110	12.910	12.950	10.258	1,039,500
2023-09-12	12.820	12.990	12.710	12.970	10.274	955,500
2023-09-11	12.740	12.890	12.680	12.740	10.092	915,900

← NewerPage 13 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.