Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.540	24.850	24.380	24.500	23.506	1,020,700
2026-01-27	24.400	24.550	24.080	24.520	23.526	988,500
2026-01-26	24.370	24.560	23.990	24.400	23.410	949,100
2026-01-23	24.050	24.180	23.880	24.140	23.161	1,135,700
2026-01-22	24.000	24.100	23.660	23.730	22.768	733,700
2026-01-21	23.950	24.350	23.740	23.950	22.979	950,200
2026-01-20	24.120	24.390	23.400	23.590	22.633	1,046,400
2026-01-19	23.300	24.000	23.300	23.940	22.969	884,100
2026-01-16	22.720	23.200	22.660	23.120	22.182	1,413,400
2026-01-15	22.320	22.730	22.120	22.550	21.635	906,400
2026-01-14	22.500	22.870	22.330	22.340	21.434	1,212,400
2026-01-13	22.250	22.940	22.200	22.470	21.559	2,302,000
2026-01-12	21.890	22.210	21.800	22.050	21.156	1,129,100
2026-01-09	21.540	21.850	21.470	21.820	20.935	816,100
2026-01-08	21.240	21.620	21.130	21.460	20.590	637,600
2026-01-07	21.620	21.760	21.000	21.200	20.340	1,585,200
2026-01-06	22.050	22.150	21.630	21.700	20.820	637,900
2026-01-05	22.500	22.540	21.230	22.010	21.117	1,654,400
2026-01-02	22.280	22.690	22.270	22.620	21.703	830,600
2025-12-31	22.790	22.890	22.640	22.710	21.789	338,300
2025-12-30	23.200	23.340	22.850	22.850	21.818	901,700
2025-12-29	22.890	23.190	22.890	23.150	22.104	1,313,200
2025-12-24	22.850	22.950	22.680	22.720	21.694	300,800
2025-12-23	22.590	22.950	22.450	22.880	21.846	697,900
2025-12-22	22.350	22.620	22.290	22.470	21.455	680,400
2025-12-19	21.970	22.270	21.830	22.180	21.178	3,346,100
2025-12-18	22.190	22.310	21.760	21.770	20.787	797,300
2025-12-17	21.890	22.200	21.710	22.100	21.102	892,100
2025-12-16	22.750	22.850	21.760	21.760	20.777	1,265,600
2025-12-15	22.980	23.010	22.620	22.950	21.913	775,300
2025-12-12	23.080	23.080	22.750	22.980	21.942	739,400
2025-12-11	22.700	23.040	22.480	22.920	21.885	830,100
2025-12-10	22.450	22.920	22.280	22.850	21.818	719,500
2025-12-09	22.880	22.910	22.330	22.430	21.417	738,100
2025-12-08	23.120	23.170	22.780	22.950	21.913	667,500
2025-12-05	22.810	23.740	22.780	23.160	22.114	867,300
2025-12-04	22.700	23.210	22.650	22.730	21.703	1,020,200
2025-12-03	22.220	22.930	22.120	22.650	21.627	891,800
2025-12-02	22.300	22.300	21.930	22.050	21.054	435,100
2025-12-01	22.400	22.590	22.260	22.280	21.273	456,800
2025-11-28	22.050	22.480	21.970	22.420	21.407	483,200
2025-11-27	22.000	22.180	21.990	22.100	20.997	413,100
2025-11-26	21.970	22.220	21.950	21.970	20.873	479,400
2025-11-25	22.050	22.070	21.480	21.970	20.873	1,055,600
2025-11-24	21.670	22.490	21.650	22.260	21.149	1,435,000
2025-11-21	21.670	21.800	21.240	21.440	20.370	674,700
2025-11-20	22.410	22.460	21.600	21.660	20.579	1,081,000
2025-11-19	22.180	22.330	21.990	22.260	21.149	2,085,000
2025-11-18	21.230	22.560	21.200	22.400	21.282	1,807,400
2025-11-17	21.500	21.790	21.100	21.280	20.218	1,483,100
2025-11-14	20.420	21.980	20.420	21.710	20.626	1,328,900
2025-11-13	21.280	21.360	20.720	20.780	19.742	938,600
2025-11-12	21.230	21.400	21.040	21.260	20.199	1,026,100
2025-11-11	21.250	21.600	21.120	21.250	20.189	860,200
2025-11-10	20.720	21.210	20.720	21.130	20.075	1,046,000
2025-11-07	21.000	21.200	20.490	20.650	19.619	1,679,600
2025-11-06	20.910	21.090	20.780	20.990	19.942	561,900
2025-11-05	20.450	21.020	20.440	20.770	19.733	1,049,000
2025-11-04	20.590	20.600	20.250	20.450	19.429	699,300
2025-11-03	20.460	20.780	20.370	20.720	19.685	644,600

← NewerPage 4 of 21 · 1,257 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.