Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	19.300	19.420	18.900	19.060	17.799	726,800
2025-08-05	19.210	19.350	18.990	19.180	17.911	635,300
2025-08-01	19.360	19.360	19.050	19.200	17.930	586,800
2025-07-31	19.620	19.670	19.360	19.440	18.154	715,500
2025-07-30	19.840	19.950	19.760	19.810	18.397	438,700
2025-07-29	19.680	19.970	19.660	19.900	18.480	554,400
2025-07-28	19.500	19.690	19.460	19.630	18.230	619,500
2025-07-25	19.460	19.570	19.290	19.350	17.970	489,100
2025-07-24	19.000	19.470	18.970	19.460	18.072	945,700
2025-07-23	18.810	19.000	18.790	18.960	17.608	649,900
2025-07-22	18.700	18.820	18.610	18.780	17.440	609,800
2025-07-21	19.350	19.420	18.620	18.750	17.412	1,273,600
2025-07-18	19.330	19.470	19.220	19.420	18.035	415,200
2025-07-17	19.250	19.370	19.180	19.200	17.830	464,600
2025-07-16	19.330	19.460	19.110	19.280	17.905	645,400
2025-07-15	19.320	19.430	19.190	19.370	17.988	701,700
2025-07-14	19.270	19.330	19.020	19.310	17.933	478,400
2025-07-11	19.020	19.260	18.890	19.250	17.877	516,700
2025-07-10	18.890	19.020	18.750	18.970	17.617	588,000
2025-07-09	19.050	19.080	18.770	18.970	17.617	767,900
2025-07-08	18.670	19.180	18.600	19.050	17.691	776,100
2025-07-07	18.770	18.810	18.500	18.640	17.310	871,200
2025-07-04	18.590	18.840	18.590	18.770	17.431	339,200
2025-07-03	18.840	18.880	18.560	18.620	17.292	637,900
2025-07-02	19.470	19.550	18.760	18.870	17.524	1,547,400
2025-06-30	19.400	19.500	19.270	19.450	18.063	410,500
2025-06-27	19.560	19.660	19.380	19.500	18.007	645,000
2025-06-26	19.450	19.480	19.270	19.390	17.905	736,700
2025-06-25	19.740	19.750	19.410	19.420	17.933	547,400
2025-06-24	19.550	19.990	19.400	19.680	18.173	663,500
2025-06-23	20.600	20.650	19.710	19.770	18.256	943,300
2025-06-20	20.800	20.800	20.360	20.510	18.939	2,407,800
2025-06-19	20.520	20.710	20.380	20.680	19.096	717,200
2025-06-18	20.730	20.860	20.420	20.430	18.866	1,076,800
2025-06-17	20.840	21.120	20.580	20.660	19.078	869,800
2025-06-16	20.620	20.800	20.340	20.650	19.069	798,900
2025-06-13	20.760	20.940	20.320	20.620	19.041	856,900
2025-06-12	19.810	20.300	19.770	20.260	18.709	939,900
2025-06-11	19.690	19.970	19.540	19.850	18.330	901,300
2025-06-10	19.590	19.780	19.470	19.530	18.035	473,500
2025-06-09	19.410	19.630	19.200	19.530	18.035	370,700
2025-06-06	19.390	19.590	19.330	19.340	17.859	511,100
2025-06-05	19.340	19.340	19.130	19.240	17.767	476,400
2025-06-04	19.310	19.370	19.050	19.210	17.739	656,600
2025-06-03	18.980	19.600	18.880	19.410	17.924	1,175,200
2025-06-02	18.900	19.080	18.730	18.880	17.434	1,201,800
2025-05-30	18.760	18.760	18.490	18.500	17.083	874,300
2025-05-29	18.950	18.950	18.750	18.750	17.213	541,800
2025-05-28	19.050	19.070	18.780	18.880	17.332	826,100
2025-05-27	19.020	19.070	18.800	18.880	17.332	656,800
2025-05-26	18.780	19.090	18.740	19.010	17.451	544,600
2025-05-23	18.640	18.930	18.530	18.810	17.268	642,900
2025-05-22	19.160	19.170	18.780	18.790	17.249	837,200
2025-05-21	19.360	19.500	19.210	19.240	17.663	678,300
2025-05-20	18.940	19.400	18.770	19.290	17.708	963,600
2025-05-16	18.960	19.100	18.850	18.970	17.415	576,400
2025-05-15	19.070	19.180	18.830	18.940	17.387	834,500
2025-05-14	19.630	19.730	18.820	19.250	17.672	1,028,200
2025-05-13	19.270	19.790	19.270	19.630	18.021	1,383,200
2025-05-12	19.250	19.480	18.920	19.210	17.635	1,222,400

← NewerPage 6 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.