Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.550	25.060	24.550	24.990	24.284	869,000
2026-04-24	24.440	24.480	24.160	24.310	23.623	485,800
2026-04-23	24.340	24.600	24.270	24.450	23.759	613,200
2026-04-22	24.370	24.480	24.100	24.300	23.613	453,300
2026-04-21	24.090	24.210	23.850	24.070	23.390	1,159,500
2026-04-20	24.690	24.750	23.940	24.020	23.341	1,393,800
2026-04-17	24.800	24.870	23.660	24.550	23.856	1,078,300
2026-04-16	25.200	25.690	25.200	25.270	24.556	995,400
2026-04-15	25.000	25.330	24.900	25.180	24.468	497,700
2026-04-14	25.420	25.450	24.910	25.140	24.429	616,400
2026-04-13	26.000	26.070	25.440	25.500	24.779	708,700
2026-04-10	25.180	25.600	25.070	25.550	24.828	587,500
2026-04-09	25.600	25.980	24.810	25.080	24.371	926,200
2026-04-08	24.790	25.590	24.250	25.570	24.847	1,152,500
2026-04-07	26.000	26.190	25.730	26.090	25.353	1,210,100
2026-04-06	25.710	25.960	25.380	25.890	25.158	634,900
2026-04-02	26.630	26.640	25.690	25.740	25.013	1,364,400
2026-04-01	26.520	26.850	25.770	25.790	25.061	1,807,500
2026-03-31	27.270	27.760	26.550	27.180	26.412	1,607,700
2026-03-30	26.850	27.440	26.750	27.320	26.441	1,233,800
2026-03-27	27.010	27.320	26.550	26.850	25.986	1,924,000
2026-03-26	28.410	28.600	26.900	27.060	26.189	1,613,800
2026-03-25	28.010	28.370	27.870	28.180	27.273	633,300
2026-03-24	27.700	28.730	27.700	28.270	27.360	918,800
2026-03-23	27.680	27.890	26.470	27.620	26.731	1,254,900
2026-03-20	28.550	28.840	28.130	28.540	27.622	4,924,400
2026-03-19	28.100	28.980	27.800	28.560	27.641	1,762,300
2026-03-18	28.600	28.640	28.040	28.050	27.147	1,028,500
2026-03-17	28.890	29.080	28.520	28.530	27.612	802,900
2026-03-16	28.860	28.960	28.500	28.720	27.796	650,200
2026-03-13	28.580	29.220	28.500	28.980	28.048	826,900
2026-03-12	28.360	29.000	28.120	28.630	27.709	1,203,300
2026-03-11	26.950	28.210	26.710	28.030	27.128	1,227,800
2026-03-10	26.740	27.240	26.590	26.930	26.064	700,100
2026-03-09	27.640	27.870	26.690	26.920	26.054	1,126,000
2026-03-06	27.230	27.930	27.230	27.620	26.731	1,292,400
2026-03-05	27.160	27.220	26.530	27.000	26.131	975,800
2026-03-04	26.310	27.130	26.250	27.090	26.218	793,300
2026-03-03	26.700	27.030	26.310	26.560	25.705	1,112,300
2026-03-02	27.300	27.370	25.950	26.340	25.492	1,015,300
2026-02-27	26.360	26.650	26.010	26.430	25.580	1,293,600
2026-02-26	25.570	26.290	25.420	26.290	25.338	982,200
2026-02-25	25.840	25.980	25.400	25.800	24.865	565,300
2026-02-24	25.740	25.820	25.410	25.720	24.788	710,800
2026-02-23	25.910	26.230	25.710	25.760	24.827	693,400
2026-02-20	26.690	26.820	25.810	25.950	25.010	1,445,100
2026-02-19	26.830	27.190	26.650	26.770	25.800	692,900
2026-02-18	26.510	26.880	26.230	26.610	25.646	1,260,000
2026-02-17	26.050	26.250	25.470	26.210	25.261	908,900
2026-02-13	25.850	26.060	25.660	26.050	25.106	866,500
2026-02-12	26.000	26.470	25.410	25.990	25.049	1,053,300
2026-02-11	25.370	26.030	25.360	26.000	25.058	1,039,500
2026-02-10	25.300	25.300	24.780	25.260	24.345	979,400
2026-02-09	25.460	25.650	25.010	25.210	24.297	860,000
2026-02-06	24.850	25.670	24.730	25.640	24.711	882,300
2026-02-05	25.200	25.290	24.390	24.840	23.940	2,328,000
2026-02-04	24.950	25.500	24.790	25.440	24.518	1,118,900
2026-02-03	24.150	24.880	24.020	24.850	23.950	1,193,500
2026-02-02	23.510	24.420	23.510	24.040	23.169	1,362,600
2026-01-30	24.320	24.620	24.020	24.540	23.651	915,200

← NewerPage 3 of 21 · 1,256 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.