Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	12.850	12.850	12.580	12.680	10.044	1,019,000
2023-09-07	12.090	12.800	12.040	12.760	10.108	3,333,900
2023-09-06	12.810	12.980	12.720	12.760	10.108	493,300
2023-09-05	12.870	13.040	12.790	12.830	10.163	650,600
2023-09-01	12.700	12.880	12.580	12.820	10.155	706,500
2023-08-31	12.660	12.700	12.490	12.550	9.941	537,500
2023-08-30	12.380	12.690	12.380	12.610	9.989	913,400
2023-08-29	12.340	12.440	12.270	12.400	9.735	1,048,300
2023-08-28	12.070	12.340	12.020	12.310	9.665	790,400
2023-08-25	11.930	12.080	11.870	11.970	9.398	733,300
2023-08-24	12.000	12.030	11.820	11.830	9.288	635,900
2023-08-23	12.110	12.150	11.890	12.090	9.492	778,100
2023-08-22	12.120	12.290	12.070	12.210	9.586	477,700
2023-08-21	12.400	12.450	12.100	12.120	9.516	503,200
2023-08-18	12.330	12.420	12.200	12.350	9.696	478,900
2023-08-17	12.310	12.450	12.290	12.410	9.743	646,600
2023-08-16	12.160	12.390	12.150	12.190	9.571	2,074,500
2023-08-15	12.200	12.270	12.070	12.170	9.555	763,500
2023-08-14	12.450	12.450	12.170	12.330	9.681	898,500
2023-08-11	12.090	12.460	12.050	12.430	9.759	976,900
2023-08-10	12.020	12.550	12.010	12.050	9.461	1,195,100
2023-08-09	11.990	12.180	11.940	12.020	9.437	915,600
2023-08-08	11.620	11.900	11.560	11.880	9.327	550,900
2023-08-04	11.540	11.860	11.530	11.640	9.139	1,183,800
2023-08-03	11.270	11.540	11.190	11.490	9.021	888,500
2023-08-02	11.460	11.460	11.160	11.240	8.825	720,600
2023-08-01	11.310	11.530	11.200	11.520	9.045	894,400
2023-07-31	11.430	11.540	11.360	11.380	8.935	580,500
2023-07-28	11.260	11.400	11.170	11.390	8.943	612,500
2023-07-27	11.470	11.510	11.300	11.340	8.817	758,500
2023-07-26	11.220	11.450	11.190	11.410	8.871	689,400
2023-07-25	11.520	11.540	11.200	11.300	8.786	1,145,300
2023-07-24	11.570	11.680	11.470	11.580	9.003	1,069,600
2023-07-21	11.620	11.640	11.500	11.520	8.957	549,000
2023-07-20	11.570	11.660	11.530	11.600	9.019	1,131,100
2023-07-19	11.500	11.620	11.420	11.500	8.941	1,786,200
2023-07-18	11.150	11.470	11.140	11.450	8.902	2,264,900
2023-07-17	11.180	11.180	11.040	11.070	8.607	2,763,800
2023-07-14	11.500	11.520	11.150	11.220	8.724	1,750,100
2023-07-13	11.640	11.680	11.470	11.550	8.980	928,700
2023-07-12	11.840	11.840	11.610	11.630	9.042	3,173,500
2023-07-11	11.470	11.730	11.470	11.670	9.073	1,052,800
2023-07-10	11.150	11.480	11.090	11.410	8.871	2,176,600
2023-07-07	10.770	11.250	10.770	11.190	8.700	1,392,700
2023-07-06	10.880	10.930	10.700	10.840	8.428	1,716,700
2023-07-05	11.200	11.210	10.860	10.940	8.506	950,000
2023-07-04	11.040	11.110	10.980	11.110	8.638	289,900
2023-06-30	11.040	11.060	10.810	10.960	8.521	700,500
2023-06-29	10.760	11.020	10.740	10.990	8.545	771,700
2023-06-28	10.810	10.860	10.650	10.820	8.327	625,100
2023-06-27	10.700	10.920	10.670	10.800	8.312	689,800
2023-06-26	10.630	10.860	10.610	10.740	8.265	1,429,600
2023-06-23	10.500	10.650	10.380	10.650	8.196	749,100
2023-06-22	10.850	10.880	10.580	10.620	8.173	763,000
2023-06-21	10.730	11.030	10.690	10.960	8.435	698,700
2023-06-20	10.920	10.920	10.610	10.730	8.258	733,900
2023-06-19	10.880	10.970	10.840	10.930	8.412	288,800
2023-06-16	11.000	11.040	10.840	10.920	8.404	1,303,200
2023-06-15	10.750	10.980	10.710	10.980	8.450	1,606,300
2023-06-14	10.890	10.980	10.590	10.670	8.212	6,008,100

← NewerPage 14 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.