Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.000	20.500	19.910	20.430	19.410	1,602,100
2025-10-30	20.330	20.360	19.950	20.000	18.897	776,100
2025-10-29	20.380	20.580	20.200	20.300	19.180	695,300
2025-10-28	20.290	20.500	20.220	20.390	19.265	844,100
2025-10-27	20.740	20.740	20.150	20.270	19.152	1,002,400
2025-10-24	20.240	20.530	20.100	20.480	19.350	1,266,900
2025-10-23	20.250	20.430	20.050	20.150	19.039	767,500
2025-10-22	19.800	20.090	19.770	20.010	18.906	842,600
2025-10-21	19.830	19.900	19.490	19.720	18.632	895,700
2025-10-20	19.030	19.880	18.910	19.820	18.727	1,414,600
2025-10-17	18.910	19.100	18.790	19.030	17.980	441,200
2025-10-16	19.210	19.270	18.850	18.890	17.848	889,200
2025-10-15	18.930	19.290	18.930	19.130	18.075	585,800
2025-10-14	18.840	18.960	18.660	18.840	17.801	992,600
2025-10-10	19.640	19.790	18.940	18.950	17.905	1,173,000
2025-10-09	20.160	20.180	19.580	19.790	18.699	1,255,300
2025-10-08	19.780	20.170	19.520	19.960	18.859	1,344,900
2025-10-07	19.300	19.800	19.300	19.780	18.689	1,034,500
2025-10-06	19.010	19.390	18.970	19.340	18.273	1,117,100
2025-10-03	18.380	18.940	18.380	18.900	17.858	911,100
2025-10-02	18.420	18.520	18.330	18.380	17.366	924,400
2025-10-01	18.100	18.460	18.010	18.460	17.442	574,300
2025-09-30	18.570	18.620	18.050	18.130	17.130	1,192,300
2025-09-29	18.800	18.850	18.510	18.650	17.621	541,000
2025-09-26	18.770	19.040	18.720	18.860	17.716	998,700
2025-09-25	18.860	18.990	18.740	18.750	17.613	976,300
2025-09-24	18.870	18.980	18.750	18.850	17.706	711,000
2025-09-23	18.590	18.940	18.530	18.750	17.613	987,000
2025-09-22	18.000	18.630	17.920	18.470	17.350	1,037,900
2025-09-19	18.240	18.250	18.000	18.010	16.917	3,818,800
2025-09-18	18.260	18.330	18.140	18.230	17.124	716,800
2025-09-17	18.290	18.430	18.260	18.270	17.162	510,700
2025-09-16	18.030	18.440	17.930	18.330	17.218	1,025,100
2025-09-15	18.240	18.290	17.930	17.940	16.852	1,039,000
2025-09-12	18.300	18.450	18.220	18.240	17.133	669,800
2025-09-11	18.280	18.360	18.180	18.230	17.124	853,600
2025-09-10	18.310	18.420	18.130	18.400	17.284	685,500
2025-09-09	18.270	18.450	18.210	18.250	17.143	832,700
2025-09-08	18.390	18.480	18.180	18.240	17.133	579,500
2025-09-05	18.510	18.530	18.320	18.330	17.218	595,600
2025-09-04	18.280	18.680	18.210	18.610	17.481	820,500
2025-09-03	18.610	18.650	18.270	18.310	17.199	767,700
2025-09-02	18.600	18.770	18.500	18.650	17.519	529,200
2025-08-29	18.730	18.790	18.620	18.690	17.556	501,400
2025-08-28	18.850	18.890	18.710	18.840	17.594	759,600
2025-08-27	18.790	18.960	18.770	18.800	17.556	792,800
2025-08-26	18.770	18.840	18.660	18.770	17.528	843,700
2025-08-25	18.980	18.980	18.710	18.790	17.547	597,000
2025-08-22	18.960	19.140	18.940	19.020	17.762	820,300
2025-08-21	18.750	18.940	18.700	18.930	17.678	653,600
2025-08-20	18.650	18.810	18.650	18.670	17.435	575,500
2025-08-19	18.950	18.980	18.610	18.640	17.407	760,100
2025-08-18	19.090	19.130	18.840	19.000	17.743	999,900
2025-08-15	19.280	19.360	19.080	19.120	17.855	532,400
2025-08-14	18.810	19.390	18.780	19.290	18.014	1,228,200
2025-08-13	18.990	19.100	18.600	18.770	17.528	1,354,700
2025-08-12	19.070	19.310	19.000	19.050	17.790	793,900
2025-08-11	18.840	19.100	18.780	19.010	17.753	675,500
2025-08-08	19.070	19.150	18.880	18.910	17.659	728,100
2025-08-07	19.170	19.290	18.960	18.980	17.724	797,800

← NewerPage 5 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.