Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.150	13.530	12.860	13.400	9.818	1,088,400
2022-12-19	13.620	13.620	12.990	13.300	9.745	1,414,900
2022-12-16	13.700	13.710	13.300	13.540	9.921	1,200,800
2022-12-15	13.990	14.060	13.680	13.950	10.221	831,600
2022-12-14	14.200	14.220	13.790	14.040	10.287	1,092,900
2022-12-13	14.200	14.410	13.780	14.010	10.265	794,200
2022-12-12	13.810	14.200	13.750	13.960	10.229	577,100
2022-12-09	13.800	14.020	13.660	13.670	10.016	702,300
2022-12-08	13.700	13.950	13.520	13.830	10.133	934,000
2022-12-07	13.570	13.800	13.450	13.650	10.002	869,800
2022-12-06	14.050	14.250	13.510	13.520	9.906	893,000
2022-12-05	14.750	14.790	13.950	14.070	10.309	706,900
2022-12-02	14.470	14.760	14.390	14.460	10.595	673,800
2022-12-01	15.000	15.100	14.530	14.550	10.661	802,600
2022-11-30	14.790	15.080	14.570	15.000	10.991	1,577,500
2022-11-29	14.490	14.710	14.420	14.610	10.705	549,300
2022-11-28	14.510	14.570	14.190	14.350	10.478	848,200
2022-11-25	14.850	14.860	14.610	14.760	10.777	288,300
2022-11-24	14.810	14.810	14.550	14.780	10.792	265,000
2022-11-23	14.710	14.980	14.570	14.740	10.763	519,600
2022-11-22	14.500	14.960	14.380	14.900	10.879	919,900
2022-11-21	14.240	14.490	13.880	14.440	10.544	895,000
2022-11-18	13.850	14.450	13.700	14.430	10.536	984,400
2022-11-17	14.290	14.390	13.860	14.170	10.346	1,605,800
2022-11-16	14.750	14.810	14.300	14.410	10.522	1,009,800
2022-11-15	14.850	14.970	14.430	14.820	10.821	1,456,200
2022-11-14	14.840	15.290	14.710	14.760	10.777	1,434,300
2022-11-11	14.630	14.970	14.470	14.720	10.748	1,567,200
2022-11-10	14.000	14.290	13.260	14.230	10.390	3,037,400
2022-11-09	13.140	13.150	12.140	12.330	9.003	1,093,300
2022-11-08	13.450	13.450	13.140	13.420	9.799	490,900
2022-11-07	13.500	13.870	13.440	13.490	9.850	570,100
2022-11-04	13.240	13.380	12.990	13.320	9.726	1,082,200
2022-11-03	12.800	13.090	12.650	12.910	9.426	533,700
2022-11-02	12.740	13.070	12.580	12.870	9.397	986,300
2022-11-01	12.820	12.940	12.600	12.800	9.346	613,100
2022-10-31	11.930	12.790	11.930	12.720	9.288	989,500
2022-10-28	12.360	12.360	11.770	12.000	8.762	563,000
2022-10-27	12.590	12.730	12.330	12.400	9.017	497,900
2022-10-26	12.130	12.500	12.050	12.460	9.061	504,800
2022-10-25	12.040	12.170	11.950	12.060	8.770	676,200
2022-10-24	11.700	12.120	11.620	12.060	8.770	753,500
2022-10-21	11.950	11.990	11.600	11.710	8.516	621,700
2022-10-20	12.320	12.500	11.920	11.980	8.712	514,900
2022-10-19	11.820	12.330	11.710	12.230	8.894	637,600
2022-10-18	11.840	11.930	11.400	11.810	8.588	647,100
2022-10-17	12.150	12.260	11.740	11.740	8.538	751,900
2022-10-14	12.240	12.540	11.970	11.970	8.705	660,700
2022-10-13	11.630	12.640	11.590	12.380	9.003	923,700
2022-10-12	11.630	11.810	11.450	11.720	8.523	559,500
2022-10-11	11.700	11.980	11.540	11.750	8.545	681,900
2022-10-07	12.650	12.800	12.030	12.180	8.858	948,100
2022-10-06	12.430	12.880	12.400	12.690	9.228	864,300
2022-10-05	11.920	12.560	11.720	12.510	9.097	1,584,100
2022-10-04	11.640	11.980	11.570	11.920	8.668	1,046,000
2022-10-03	11.360	11.600	11.240	11.390	8.283	892,000
2022-09-30	10.920	11.330	10.710	11.020	8.014	916,300
2022-09-29	10.760	11.090	10.550	11.060	8.043	679,300
2022-09-28	10.190	10.940	10.160	10.860	7.898	896,800
2022-09-27	9.970	10.220	9.820	10.170	7.359	805,300

← NewerPage 17 of 21 · 1,259 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.