Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.460	13.500	12.610	12.680	9.106	484,500
2022-06-28	13.060	13.260	12.830	13.250	9.479	655,600
2022-06-27	12.220	12.630	11.960	12.610	9.022	1,354,800
2022-06-24	11.900	12.280	11.690	11.950	8.549	613,100
2022-06-23	12.850	12.850	11.560	11.650	8.335	1,006,200
2022-06-22	12.820	13.070	12.510	12.810	9.165	587,300
2022-06-21	13.690	13.880	13.210	13.440	9.615	532,600
2022-06-20	12.910	13.280	12.710	13.280	9.501	351,200
2022-06-17	14.190	14.250	13.050	13.280	9.501	1,704,400
2022-06-16	14.220	14.550	13.980	14.040	10.045	998,500
2022-06-15	14.560	14.960	14.310	14.860	10.631	825,800
2022-06-14	15.800	15.860	14.230	14.500	10.374	1,160,900
2022-06-13	15.150	15.820	14.850	15.560	11.132	1,221,600
2022-06-10	16.110	16.280	15.530	15.850	11.340	697,800
2022-06-09	16.500	16.520	15.930	16.240	11.619	426,600
2022-06-08	16.920	17.130	16.500	16.630	11.898	1,153,100
2022-06-07	16.560	16.960	16.510	16.770	11.998	520,100
2022-06-06	15.550	16.810	15.550	16.760	11.991	1,531,200
2022-06-03	15.680	15.740	15.420	15.470	11.068	626,800
2022-06-02	15.570	15.810	15.470	15.620	11.175	851,900
2022-06-01	15.620	15.930	15.480	15.690	11.225	850,500
2022-05-31	15.860	15.930	15.340	15.480	11.075	1,209,200
2022-05-30	15.340	15.770	15.300	15.730	11.254	365,700
2022-05-27	15.090	15.290	14.920	15.270	10.889	433,500
2022-05-26	15.300	15.680	15.070	15.190	10.832	876,600
2022-05-25	14.690	15.330	14.670	15.240	10.867	892,800
2022-05-24	14.580	14.910	14.480	14.670	10.461	1,367,600
2022-05-20	14.360	14.450	14.090	14.380	10.254	644,000
2022-05-19	14.010	14.590	14.010	14.390	10.261	579,900
2022-05-18	14.700	14.750	14.180	14.420	10.283	736,100
2022-05-17	14.250	14.630	14.240	14.530	10.361	640,500
2022-05-16	13.960	14.280	13.790	14.140	10.083	776,200
2022-05-13	13.270	14.260	13.270	13.920	9.926	1,038,100
2022-05-12	13.400	13.520	12.870	13.170	9.391	918,000
2022-05-11	13.450	14.040	13.410	13.560	9.669	608,200
2022-05-10	13.350	13.630	12.920	13.260	9.456	884,700
2022-05-09	14.060	14.060	13.260	13.330	9.505	1,259,500
2022-05-06	14.570	14.670	14.170	14.400	10.268	722,000
2022-05-05	14.760	14.850	14.170	14.600	10.411	1,021,100
2022-05-04	14.100	14.700	14.050	14.670	10.461	1,084,300
2022-05-03	13.180	14.130	13.090	13.890	9.905	851,200
2022-05-02	12.870	13.230	12.750	13.180	9.398	460,100
2022-04-29	13.400	13.420	12.930	13.090	9.334	904,600
2022-04-28	13.130	13.350	12.670	13.280	9.470	609,300
2022-04-27	13.080	13.090	12.780	12.960	9.206	1,020,400
2022-04-26	13.100	13.350	12.760	12.980	9.220	889,200
2022-04-25	12.660	13.040	12.310	12.910	9.170	1,502,700
2022-04-22	13.510	13.730	13.060	13.210	9.384	803,700
2022-04-21	14.420	14.540	13.560	13.660	9.703	851,000
2022-04-20	14.400	14.580	14.050	14.280	10.144	619,400
2022-04-19	14.740	14.800	14.260	14.420	10.243	763,400
2022-04-18	14.640	15.090	14.530	14.890	10.577	1,377,500
2022-04-14	14.070	14.520	14.040	14.290	10.151	552,100
2022-04-13	13.920	14.220	13.820	14.120	10.030	728,300
2022-04-12	14.140	14.300	13.730	13.840	9.831	698,000
2022-04-11	14.100	14.100	13.680	13.880	9.859	756,900
2022-04-08	13.890	14.370	13.860	14.230	10.108	1,103,600
2022-04-07	13.720	14.050	13.520	13.920	9.888	1,207,100
2022-04-06	13.900	14.200	13.690	13.720	9.746	1,112,000
2022-04-05	13.830	14.220	13.830	13.950	9.909	1,597,900

← NewerPage 19 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.