Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.500	24.980	24.500	24.960	24.597	632,500
2026-07-20	24.230	24.470	24.070	24.300	23.947	398,300
2026-07-17	24.480	24.530	23.870	24.250	23.898	673,200
2026-07-16	24.220	24.370	24.030	24.300	23.947	558,100
2026-07-15	24.110	24.250	23.870	24.150	23.799	743,300
2026-07-14	24.460	24.570	23.950	24.110	23.760	380,000
2026-07-13	23.990	24.300	23.790	24.220	23.868	924,700
2026-07-10	24.470	24.490	23.700	23.700	23.356	1,125,600
2026-07-09	24.700	24.830	24.380	24.470	24.115	328,200
2026-07-08	24.560	24.940	24.420	24.760	24.400	665,500
2026-07-07	23.910	24.360	23.770	24.290	23.937	516,200
2026-07-06	24.220	24.220	23.650	23.750	23.405	759,200
2026-07-03	23.870	24.240	23.840	24.130	23.779	317,700
2026-07-02	23.590	24.000	23.570	23.790	23.444	713,700
2026-06-30	23.910	24.170	23.560	23.660	23.316	972,200
2026-06-29	24.320	24.570	23.960	23.990	23.523	1,046,600
2026-06-26	24.180	24.510	23.990	24.320	23.847	527,700
2026-06-25	23.770	24.350	23.730	24.290	23.817	519,500
2026-06-24	24.240	24.240	23.710	23.860	23.396	863,100
2026-06-23	24.490	24.550	24.260	24.540	24.063	574,500
2026-06-22	24.460	24.680	24.290	24.540	24.063	406,800
2026-06-19	24.460	24.640	24.300	24.440	23.964	565,300
2026-06-18	24.500	24.700	23.930	24.440	23.964	698,800
2026-06-17	24.910	25.190	24.550	24.620	24.141	678,800
2026-06-16	24.340	24.960	24.280	24.910	24.425	969,600
2026-06-15	24.680	24.780	24.120	24.650	24.170	797,900
2026-06-12	25.100	25.540	25.070	25.260	24.769	416,800
2026-06-11	25.600	25.720	24.850	25.280	24.788	510,300
2026-06-10	25.190	25.630	25.040	25.530	25.033	562,000
2026-06-09	25.600	25.630	24.780	25.030	24.543	557,800
2026-06-08	25.300	25.890	25.300	25.760	25.259	434,000
2026-06-05	25.620	26.100	25.150	25.220	24.729	619,500
2026-06-04	25.550	26.070	25.490	25.800	25.298	663,900
2026-06-03	25.950	26.080	25.650	25.710	25.210	717,400
2026-06-02	25.230	25.750	25.230	25.590	25.092	509,100
2026-06-01	25.000	25.490	25.000	25.240	24.749	835,600
2026-05-29	25.010	25.130	24.610	24.830	24.347	820,800
2026-05-28	25.190	25.360	25.030	25.100	24.494	974,300
2026-05-27	25.180	25.470	24.980	25.110	24.504	574,600
2026-05-26	26.000	26.060	25.370	25.540	24.923	762,100
2026-05-25	26.260	26.380	25.680	25.750	25.128	637,200
2026-05-22	26.550	26.910	26.510	26.730	26.085	444,600
2026-05-21	26.740	27.000	26.390	26.650	26.007	460,500
2026-05-20	27.250	27.320	26.430	26.430	25.792	727,300
2026-05-19	27.000	27.460	26.910	27.340	26.680	771,700
2026-05-15	26.490	26.980	26.450	26.790	26.143	635,500
2026-05-14	25.750	26.660	25.580	26.300	25.665	1,176,800
2026-05-13	26.250	26.460	25.330	25.770	25.148	852,000
2026-05-12	25.750	25.880	25.540	25.600	24.982	474,900
2026-05-11	25.260	25.570	25.200	25.540	24.923	486,700
2026-05-08	25.250	25.340	25.010	25.010	24.406	427,600
2026-05-07	24.750	25.340	24.430	25.320	24.709	932,800
2026-05-06	25.040	25.260	24.800	25.100	24.494	870,600
2026-05-05	25.560	25.900	25.370	25.830	25.206	1,070,400
2026-05-04	26.110	26.300	25.460	25.560	24.943	1,484,800
2026-05-01	25.830	26.250	25.370	26.110	25.480	779,700
2026-04-30	25.810	26.090	25.600	26.010	25.382	774,100
2026-04-29	26.000	26.090	25.530	26.060	25.323	1,278,000
2026-04-28	25.250	25.560	25.100	25.510	24.789	999,200
2026-04-27	24.550	25.060	24.550	24.990	24.284	869,000

← NewerPage 2 of 3 · 125 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.