Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.830	10.990	10.760	10.780	8.296	1,567,800
2023-06-12	10.890	10.890	10.640	10.660	8.204	1,214,300
2023-06-09	11.250	11.250	10.990	11.020	8.481	905,900
2023-06-08	11.270	11.330	11.050	11.220	8.635	948,500
2023-06-07	11.060	11.410	11.060	11.270	8.673	1,325,400
2023-06-06	10.980	11.070	10.920	11.000	8.466	652,100
2023-06-05	11.400	11.540	11.070	11.080	8.527	612,300
2023-06-02	11.000	11.280	11.000	11.190	8.612	964,500
2023-06-01	10.970	11.050	10.810	10.840	8.342	899,800
2023-05-31	11.050	11.100	10.870	10.950	8.427	1,017,000
2023-05-30	11.250	11.310	11.130	11.190	8.612	574,000
2023-05-29	11.310	11.560	11.300	11.480	8.750	204,000
2023-05-26	11.390	11.450	11.280	11.320	8.628	741,100
2023-05-25	11.680	11.680	11.340	11.350	8.651	573,200
2023-05-24	11.870	11.890	11.630	11.800	8.994	825,600
2023-05-23	11.800	12.010	11.680	11.760	8.964	927,300
2023-05-19	11.700	11.830	11.620	11.770	8.971	995,700
2023-05-18	11.360	11.640	11.240	11.590	8.834	1,029,500
2023-05-17	11.380	11.480	11.120	11.370	8.667	749,700
2023-05-16	11.320	11.560	11.230	11.250	8.575	829,800
2023-05-15	11.230	11.440	11.190	11.320	8.628	1,267,100
2023-05-12	11.380	11.650	11.170	11.360	8.659	2,259,800
2023-05-11	11.700	11.700	10.950	11.020	8.400	2,540,600
2023-05-10	12.200	12.250	11.770	11.780	8.979	1,531,100
2023-05-09	11.780	12.280	11.780	12.220	9.314	1,421,900
2023-05-08	12.210	12.290	11.890	11.930	9.093	838,500
2023-05-05	11.950	12.180	11.940	12.020	9.162	1,044,600
2023-05-04	11.640	11.840	11.570	11.710	8.926	771,000
2023-05-03	11.710	11.830	11.540	11.660	8.888	657,000
2023-05-02	12.220	12.220	11.710	11.860	9.040	920,400
2023-05-01	12.200	12.450	12.200	12.300	9.375	569,600
2023-04-28	12.030	12.450	11.980	12.340	9.406	863,600
2023-04-27	12.050	12.150	11.870	11.970	9.124	974,500
2023-04-26	12.480	12.580	12.090	12.210	9.223	1,195,800
2023-04-25	12.770	12.840	12.430	12.520	9.457	614,500
2023-04-24	12.350	12.820	12.350	12.800	9.669	865,800
2023-04-21	12.570	12.570	12.250	12.390	9.359	503,700
2023-04-20	12.600	12.670	12.420	12.490	9.434	554,900
2023-04-19	12.720	12.720	12.450	12.710	9.601	746,300
2023-04-18	12.950	12.960	12.760	12.850	9.706	491,100
2023-04-17	12.820	13.060	12.820	12.950	9.782	1,097,400
2023-04-14	12.720	12.930	12.630	12.780	9.653	1,158,600
2023-04-13	12.460	12.750	12.390	12.650	9.555	809,500
2023-04-12	12.610	12.650	12.440	12.470	9.419	841,600
2023-04-11	12.450	12.580	12.380	12.550	9.480	901,000
2023-04-10	12.300	12.480	12.190	12.410	9.374	1,588,500
2023-04-06	12.210	12.280	12.030	12.270	9.268	1,210,200
2023-04-05	12.290	12.390	12.080	12.220	9.230	1,061,800
2023-04-04	12.510	12.530	12.080	12.290	9.283	963,300
2023-04-03	12.360	12.660	12.220	12.430	9.389	1,434,800
2023-03-31	12.090	12.240	12.040	12.110	9.147	646,300
2023-03-30	12.300	12.300	11.910	12.010	9.072	725,100
2023-03-29	12.580	12.630	12.140	12.260	9.178	938,700
2023-03-28	12.270	12.590	12.110	12.420	9.297	1,072,500
2023-03-27	12.290	12.340	11.950	12.300	9.208	1,336,100
2023-03-24	11.920	12.200	11.820	12.170	9.110	641,300
2023-03-23	12.510	12.690	12.060	12.180	9.118	1,279,300
2023-03-22	12.800	12.870	12.400	12.410	9.290	1,250,700
2023-03-21	12.600	12.850	12.600	12.760	9.552	808,600
2023-03-20	12.120	12.430	11.910	12.400	9.282	1,702,900

← NewerPage 15 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.