Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.630	13.940	13.590	13.670	9.710	1,014,100
2022-04-01	12.650	13.610	12.650	13.580	9.646	1,013,500
2022-03-31	12.300	12.970	12.260	12.680	9.007	1,164,200
2022-03-30	12.770	12.900	12.350	12.460	8.851	770,300
2022-03-29	12.440	12.720	12.230	12.700	8.986	1,005,900
2022-03-28	12.650	12.760	12.390	12.700	8.986	887,600
2022-03-25	11.960	12.970	11.960	12.940	9.156	1,228,700
2022-03-24	11.450	12.160	11.440	12.000	8.490	1,690,800
2022-03-23	11.530	11.900	11.360	11.420	8.080	811,500
2022-03-22	11.260	11.370	10.990	11.320	8.009	1,015,400
2022-03-21	10.930	11.360	10.880	11.240	7.953	886,400
2022-03-18	10.840	11.010	10.740	10.790	7.634	856,900
2022-03-17	10.760	11.060	10.760	10.880	7.698	660,900
2022-03-16	10.550	10.660	10.220	10.530	7.450	711,300
2022-03-15	9.780	10.450	9.660	10.430	7.380	1,309,900
2022-03-14	10.620	10.710	10.130	10.380	7.344	982,400
2022-03-11	11.000	11.210	10.830	10.860	7.684	811,200
2022-03-10	11.500	11.690	11.040	11.140	7.882	864,600
2022-03-09	11.300	11.590	11.040	11.250	7.960	1,052,600
2022-03-08	11.970	12.130	11.500	11.710	8.285	933,700
2022-03-07	12.000	12.210	11.600	11.830	8.370	1,095,100
2022-03-04	11.280	11.830	11.280	11.730	8.299	1,068,300
2022-03-03	11.400	11.490	11.040	11.190	7.917	542,000
2022-03-02	11.730	11.800	11.340	11.440	8.094	636,200
2022-03-01	11.030	11.590	11.030	11.500	8.137	1,200,200
2022-02-28	10.590	10.970	10.590	10.940	7.740	947,600
2022-02-25	10.250	10.700	10.250	10.680	7.557	1,047,300
2022-02-24	10.690	10.690	9.990	10.270	7.231	909,300
2022-02-23	10.340	10.570	10.310	10.430	7.344	435,600
2022-02-22	10.260	10.630	10.070	10.200	7.182	1,314,600
2022-02-18	10.240	10.270	9.810	10.010	7.048	978,500
2022-02-17	10.280	10.460	10.160	10.240	7.210	713,200
2022-02-16	10.000	10.650	9.990	10.140	7.140	1,136,400
2022-02-15	9.720	9.980	9.610	9.950	7.006	716,600
2022-02-14	9.930	9.960	9.720	9.780	6.886	451,600
2022-02-11	9.810	10.060	9.740	9.910	6.978	800,600
2022-02-10	9.730	9.940	9.670	9.710	6.837	438,500
2022-02-09	9.680	9.920	9.510	9.850	6.935	923,600
2022-02-08	10.070	10.070	9.650	9.680	6.816	900,400
2022-02-07	10.510	10.520	10.070	10.100	7.111	913,300
2022-02-04	10.550	10.860	10.370	10.520	7.407	818,600
2022-02-03	10.510	10.680	10.350	10.450	7.358	818,100
2022-02-02	10.590	10.950	10.580	10.790	7.597	916,700
2022-02-01	9.940	10.490	9.790	10.490	7.386	856,900
2022-01-31	10.000	10.160	9.830	9.960	7.013	953,600
2022-01-28	9.770	10.000	9.620	9.990	7.034	967,800
2022-01-27	9.870	10.050	9.520	9.710	6.802	1,155,700
2022-01-26	10.010	10.250	9.500	9.660	6.767	1,213,400
2022-01-25	9.550	10.010	9.240	9.900	6.935	974,800
2022-01-24	8.990	9.620	8.750	9.620	6.739	1,276,700
2022-01-21	9.580	9.670	9.230	9.420	6.598	972,900
2022-01-20	9.990	10.240	9.790	9.820	6.879	797,200
2022-01-19	10.500	10.520	9.940	10.010	7.012	912,900
2022-01-18	10.820	10.850	10.300	10.390	7.278	961,700
2022-01-17	10.670	10.870	10.570	10.760	7.537	292,500
2022-01-14	10.530	10.670	10.240	10.590	7.418	877,700
2022-01-13	11.000	11.150	10.520	10.590	7.418	994,300
2022-01-12	10.550	11.160	10.550	11.100	7.775	1,075,600
2022-01-11	10.310	10.570	10.100	10.420	7.299	1,601,900
2022-01-10	9.970	10.440	9.970	10.240	7.173	1,020,600

← NewerPage 20 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.