Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.120	12.250	11.780	12.100	9.058	9,218,600
2023-03-16	11.480	12.260	11.480	12.110	9.065	4,940,800
2023-03-15	11.810	11.970	11.280	11.720	8.773	2,486,100
2023-03-14	12.110	12.550	12.030	12.340	9.237	2,041,700
2023-03-13	11.850	12.320	11.480	12.030	9.005	2,372,100
2023-03-10	12.450	12.450	11.990	12.100	9.058	1,368,700
2023-03-09	12.390	12.700	12.360	12.420	9.297	1,412,700
2023-03-08	12.100	12.330	11.980	12.230	9.155	986,000
2023-03-07	12.310	12.420	12.080	12.160	9.103	1,499,900
2023-03-06	12.610	12.610	12.230	12.340	9.237	1,316,000
2023-03-03	12.450	12.880	12.330	12.750	9.544	1,118,700
2023-03-02	12.440	12.590	12.300	12.510	9.365	1,573,900
2023-03-01	11.850	12.520	11.850	12.410	9.290	1,863,500
2023-02-28	11.950	11.950	11.700	11.860	8.878	1,599,200
2023-02-27	11.950	11.970	11.690	11.870	8.886	1,459,400
2023-02-24	11.560	11.960	11.410	11.930	8.848	1,117,200
2023-02-23	11.280	11.720	11.280	11.620	8.618	2,085,100
2023-02-22	11.140	11.350	10.930	11.150	8.270	1,975,700
2023-02-21	11.390	11.460	11.090	11.140	8.262	2,930,300
2023-02-17	11.810	11.820	11.400	11.450	8.492	1,820,300
2023-02-16	12.120	12.190	11.930	11.950	8.863	1,408,400
2023-02-15	12.120	12.190	11.870	12.090	8.967	2,295,600
2023-02-14	12.120	12.370	11.990	12.320	9.137	1,432,500
2023-02-13	12.000	12.210	11.890	12.110	8.982	760,000
2023-02-10	11.930	12.160	11.900	11.990	8.893	1,656,600
2023-02-09	11.850	11.970	11.760	11.780	8.737	1,780,300
2023-02-08	12.070	12.120	11.820	11.840	8.781	1,669,000
2023-02-07	11.660	12.090	11.540	11.900	8.826	1,550,700
2023-02-06	11.700	11.790	11.510	11.610	8.611	1,471,100
2023-02-03	11.660	12.020	11.630	11.720	8.692	1,578,800
2023-02-02	11.810	12.020	11.550	11.670	8.655	1,681,500
2023-02-01	12.090	12.100	11.620	11.790	8.744	1,870,900
2023-01-31	12.110	12.240	12.010	12.130	8.997	916,900
2023-01-30	12.500	12.620	12.000	12.170	9.026	2,291,200
2023-01-27	13.090	13.370	12.760	13.020	9.575	1,676,600
2023-01-26	13.250	13.330	12.760	13.060	9.604	1,698,400
2023-01-25	13.450	13.500	13.100	13.130	9.656	1,283,900
2023-01-24	13.860	13.860	13.520	13.590	9.994	889,100
2023-01-23	13.980	14.040	13.770	13.910	10.230	698,600
2023-01-20	13.690	13.910	13.660	13.750	10.112	847,100
2023-01-19	13.310	13.770	13.250	13.650	10.038	640,100
2023-01-18	13.590	13.940	13.370	13.370	9.832	1,453,700
2023-01-17	13.480	13.710	13.420	13.570	9.980	1,221,900
2023-01-16	13.360	13.590	13.240	13.450	9.891	358,800
2023-01-13	13.400	13.590	13.050	13.430	9.877	646,600
2023-01-12	12.740	13.330	12.740	13.310	9.788	1,110,600
2023-01-11	12.500	12.650	12.350	12.630	9.288	771,800
2023-01-10	12.420	12.530	12.200	12.500	9.193	1,104,300
2023-01-09	12.500	12.770	12.380	12.430	9.141	1,443,400
2023-01-06	12.150	12.390	11.990	12.300	9.046	1,151,900
2023-01-05	12.180	12.220	11.870	11.940	8.781	1,552,300
2023-01-04	12.370	12.490	12.130	12.220	8.987	1,515,600
2023-01-03	13.630	13.680	12.410	12.480	9.178	1,750,900
2022-12-30	13.670	13.940	13.620	13.870	10.200	502,200
2022-12-29	13.500	13.800	13.500	13.750	10.112	464,300
2022-12-28	14.150	14.320	13.600	13.630	9.987	800,600
2022-12-23	13.690	14.270	13.650	14.200	10.405	808,700
2022-12-22	13.980	14.040	13.300	13.580	9.950	644,100
2022-12-21	13.710	14.080	13.530	13.930	10.207	869,300
2022-12-20	13.150	13.530	12.860	13.400	9.818	1,088,400

← NewerPage 16 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.