Peyto Exploration&Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 9.750 | 10.070 | 9.580 | 9.960 | 6.977 | 909,400 |
| 2022-01-06 | 9.810 | 9.900 | 9.620 | 9.710 | 6.802 | 646,100 |
| 2022-01-05 | 10.000 | 10.110 | 9.640 | 9.720 | 6.809 | 915,100 |
| 2022-01-04 | 9.740 | 10.020 | 9.710 | 9.970 | 6.984 | 808,800 |
| 2021-12-31 | 9.420 | 9.510 | 9.210 | 9.450 | 6.619 | 593,900 |
| 2021-12-30 | 9.730 | 9.750 | 9.410 | 9.430 | 6.605 | 539,300 |
| 2021-12-29 | 9.790 | 9.820 | 9.350 | 9.730 | 6.781 | 1,095,500 |
| 2021-12-24 | 9.300 | 9.320 | 9.190 | 9.280 | 6.467 | 203,900 |
| 2021-12-23 | 9.650 | 9.650 | 9.250 | 9.270 | 6.460 | 849,900 |
| 2021-12-22 | 9.450 | 9.690 | 9.230 | 9.560 | 6.662 | 1,273,200 |
| 2021-12-21 | 9.150 | 9.550 | 9.080 | 9.400 | 6.551 | 1,100,900 |
| 2021-12-20 | 8.500 | 9.030 | 8.440 | 9.000 | 6.272 | 1,099,600 |
| 2021-12-17 | 8.960 | 8.980 | 8.560 | 8.840 | 6.160 | 9,636,800 |
| 2021-12-16 | 9.000 | 9.410 | 8.970 | 9.080 | 6.328 | 1,123,800 |
| 2021-12-15 | 9.000 | 9.050 | 8.690 | 8.950 | 6.237 | 1,341,900 |
| 2021-12-14 | 9.200 | 9.350 | 8.990 | 9.000 | 6.272 | 1,658,900 |
| 2021-12-13 | 9.600 | 9.600 | 9.250 | 9.360 | 6.523 | 898,700 |
| 2021-12-10 | 9.800 | 9.840 | 9.510 | 9.580 | 6.676 | 897,400 |
| 2021-12-09 | 9.960 | 10.080 | 9.700 | 9.710 | 6.767 | 602,200 |
| 2021-12-08 | 10.040 | 10.140 | 9.900 | 10.030 | 6.990 | 746,000 |
| 2021-12-07 | 9.980 | 10.240 | 9.870 | 9.980 | 6.955 | 902,500 |
| 2021-12-06 | 9.710 | 9.830 | 9.430 | 9.710 | 6.767 | 1,227,000 |
| 2021-12-03 | 10.170 | 10.260 | 9.580 | 9.790 | 6.822 | 1,043,900 |
| 2021-12-02 | 9.860 | 10.120 | 9.570 | 10.070 | 7.017 | 773,200 |
| 2021-12-01 | 10.600 | 10.680 | 9.930 | 9.940 | 6.927 | 1,114,900 |
| 2021-11-30 | 10.890 | 11.060 | 10.230 | 10.420 | 7.261 | 1,731,300 |
| 2021-11-29 | 11.190 | 11.300 | 10.790 | 11.160 | 7.777 | 897,600 |
| 2021-11-26 | 10.940 | 11.110 | 10.680 | 11.060 | 7.673 | 1,264,200 |
| 2021-11-25 | 11.350 | 11.700 | 11.350 | 11.450 | 7.943 | 330,400 |
| 2021-11-24 | 11.180 | 11.350 | 11.090 | 11.340 | 7.867 | 589,800 |
| 2021-11-23 | 11.050 | 11.260 | 10.960 | 11.230 | 7.790 | 663,200 |
| 2021-11-22 | 11.090 | 11.210 | 10.930 | 10.930 | 7.582 | 638,100 |
| 2021-11-19 | 11.150 | 11.230 | 10.750 | 11.150 | 7.735 | 797,600 |
| 2021-11-18 | 11.600 | 11.700 | 11.270 | 11.350 | 7.874 | 922,900 |
| 2021-11-17 | 11.280 | 11.960 | 11.280 | 11.620 | 8.061 | 1,239,700 |
| 2021-11-16 | 11.300 | 11.580 | 11.280 | 11.420 | 7.922 | 935,100 |
| 2021-11-15 | 11.230 | 11.400 | 11.010 | 11.340 | 7.867 | 793,100 |
| 2021-11-12 | 10.810 | 11.470 | 10.770 | 11.400 | 7.908 | 1,280,900 |
| 2021-11-11 | 10.770 | 11.010 | 10.570 | 10.950 | 7.596 | 1,366,300 |
| 2021-11-10 | 11.010 | 11.450 | 10.540 | 10.690 | 7.416 | 2,277,500 |
| 2021-11-09 | 10.750 | 10.780 | 10.340 | 10.640 | 7.381 | 1,066,900 |
| 2021-11-08 | 10.920 | 11.070 | 10.620 | 10.670 | 7.402 | 684,300 |
| 2021-11-05 | 10.180 | 10.770 | 10.060 | 10.740 | 7.451 | 1,104,700 |
| 2021-11-04 | 10.130 | 10.290 | 10.100 | 10.110 | 7.013 | 867,500 |
| 2021-11-03 | 9.800 | 10.200 | 9.780 | 9.920 | 6.882 | 853,900 |
| 2021-11-02 | 9.910 | 10.040 | 9.780 | 9.900 | 6.868 | 453,500 |
| 2021-11-01 | 9.870 | 10.180 | 9.840 | 9.950 | 6.902 | 978,800 |
| 2021-10-29 | 9.480 | 9.800 | 9.420 | 9.760 | 6.771 | 749,600 |
| 2021-10-28 | 9.440 | 9.590 | 9.240 | 9.520 | 6.604 | 576,000 |
| 2021-10-27 | 9.150 | 9.530 | 9.140 | 9.440 | 6.549 | 1,063,500 |
| 2021-10-26 | 9.050 | 9.310 | 8.950 | 9.250 | 6.417 | 634,800 |
| 2021-10-25 | 9.310 | 9.360 | 8.960 | 9.040 | 6.271 | 550,200 |
| 2021-10-22 | 8.740 | 8.950 | 8.740 | 8.820 | 6.119 | 561,300 |
| 2021-10-21 | 8.960 | 9.000 | 8.520 | 8.700 | 6.035 | 1,350,600 |
| 2021-10-20 | 8.840 | 9.100 | 8.640 | 9.060 | 6.285 | 960,100 |
| 2021-10-19 | 9.040 | 9.140 | 8.900 | 9.000 | 6.243 | 565,800 |
| 2021-10-18 | 9.500 | 9.530 | 8.940 | 8.990 | 6.237 | 1,112,500 |
| 2021-10-15 | 9.590 | 9.600 | 9.280 | 9.400 | 6.521 | 1,155,900 |
| 2021-10-14 | 9.630 | 9.720 | 9.430 | 9.510 | 6.597 | 1,301,900 |
← NewerPage 21 of 21 · 1,259 trading days
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.