Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.090	10.330	9.710	9.810	7.099	1,087,200
2022-09-23	10.800	10.850	10.070	10.180	7.367	1,565,700
2022-09-22	11.690	11.820	11.320	11.320	8.192	791,100
2022-09-21	11.860	12.030	11.490	11.520	8.336	674,200
2022-09-20	11.950	11.950	11.530	11.690	8.459	1,992,300
2022-09-19	11.130	12.170	11.000	12.000	8.684	1,460,100
2022-09-16	11.900	11.910	11.350	11.430	8.271	1,645,300
2022-09-15	11.960	12.140	11.900	12.010	8.691	583,500
2022-09-14	11.900	12.370	11.890	12.180	8.814	913,500
2022-09-13	11.930	12.060	11.750	11.870	8.590	423,700
2022-09-12	12.000	12.210	11.820	12.040	8.713	947,800
2022-09-09	11.870	12.080	11.670	11.920	8.626	754,400
2022-09-08	11.660	11.710	11.430	11.660	8.438	666,500
2022-09-07	11.700	11.860	11.470	11.610	8.401	640,200
2022-09-06	12.240	12.240	11.940	12.030	8.705	749,900
2022-09-02	12.230	12.250	11.960	11.990	8.676	1,362,100
2022-09-01	11.960	12.130	11.720	11.930	8.633	1,089,400
2022-08-31	12.070	12.460	11.850	12.250	8.865	585,800
2022-08-30	12.750	12.790	12.130	12.290	8.894	658,100
2022-08-29	12.500	13.000	12.400	12.800	9.226	1,044,400
2022-08-26	12.740	12.880	12.490	12.510	9.017	729,700
2022-08-25	13.000	13.160	12.720	12.770	9.205	952,800
2022-08-24	12.790	12.990	12.660	12.990	9.363	988,900
2022-08-23	12.720	12.950	12.500	12.710	9.162	1,326,200
2022-08-22	12.350	12.740	12.330	12.640	9.111	816,400
2022-08-19	12.590	12.650	12.110	12.540	9.039	1,613,300
2022-08-18	12.850	13.000	12.620	12.660	9.126	1,570,000
2022-08-17	12.880	13.120	12.630	12.700	9.154	759,400
2022-08-16	12.990	13.340	12.790	12.930	9.320	594,900
2022-08-15	12.670	12.990	12.240	12.940	9.327	736,700
2022-08-12	13.270	13.370	12.800	13.190	9.508	935,700
2022-08-11	13.760	13.760	13.050	13.530	9.753	1,601,600
2022-08-10	13.520	13.870	13.250	13.760	9.918	627,300
2022-08-09	13.640	13.880	13.380	13.510	9.738	572,500
2022-08-08	13.400	13.490	13.030	13.440	9.688	609,400
2022-08-05	12.580	13.520	12.150	13.490	9.724	727,400
2022-08-04	13.480	13.500	12.850	12.910	9.306	610,300
2022-08-03	13.980	14.110	13.380	13.580	9.789	470,600
2022-08-02	13.970	14.050	13.770	13.890	10.012	702,600
2022-07-29	13.850	14.410	13.810	14.400	10.380	760,300
2022-07-28	13.500	13.770	13.490	13.710	9.882	1,048,900
2022-07-27	13.040	13.560	12.950	13.460	9.666	472,800
2022-07-26	13.310	13.560	12.910	12.980	9.321	925,100
2022-07-25	12.740	13.170	12.480	13.140	9.436	1,300,900
2022-07-22	12.650	12.820	12.340	12.390	8.898	464,400
2022-07-21	12.500	12.700	12.330	12.630	9.070	553,100
2022-07-20	12.550	12.950	12.300	12.890	9.257	783,100
2022-07-19	12.650	12.860	12.510	12.660	9.092	703,000
2022-07-18	12.280	12.830	12.230	12.700	9.120	790,600
2022-07-15	12.090	12.120	11.830	12.000	8.618	535,700
2022-07-14	11.660	11.890	11.240	11.850	8.510	916,500
2022-07-13	11.490	11.940	11.440	11.910	8.553	559,000
2022-07-12	11.610	11.740	11.390	11.680	8.388	1,033,600
2022-07-11	11.430	12.020	11.380	11.880	8.531	623,500
2022-07-08	11.890	11.890	11.460	11.660	8.373	1,066,000
2022-07-07	11.330	11.870	11.320	11.780	8.460	580,900
2022-07-06	11.370	11.640	10.460	10.930	7.849	974,800
2022-07-05	12.070	12.120	11.090	11.520	8.273	1,192,200
2022-07-04	12.390	12.640	12.250	12.510	8.984	385,900
2022-06-30	12.520	12.640	11.910	12.040	8.646	1,165,800

← NewerPage 18 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.