Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.750	19.040	18.630	19.030	17.470	968,500
2025-05-08	18.340	18.660	18.320	18.550	17.029	882,400
2025-05-07	18.010	18.350	17.950	18.300	16.800	1,087,700
2025-05-06	17.510	18.030	17.400	18.000	16.524	1,115,200
2025-05-05	17.390	17.500	17.190	17.350	15.927	496,000
2025-05-02	17.480	17.640	17.240	17.430	16.001	592,700
2025-05-01	17.170	17.650	17.170	17.290	15.872	781,200
2025-04-30	17.260	17.330	16.990	17.260	15.845	766,800
2025-04-29	17.630	17.910	17.350	17.550	16.010	672,200
2025-04-28	17.600	17.800	17.520	17.760	16.202	348,100
2025-04-25	17.690	17.970	17.560	17.650	16.101	486,400
2025-04-24	17.860	18.080	17.800	17.900	16.329	645,200
2025-04-23	18.130	18.150	17.660	17.810	16.247	457,600
2025-04-22	17.800	18.190	17.650	17.950	16.375	790,900
2025-04-21	17.800	17.840	17.430	17.600	16.056	564,600
2025-04-17	17.690	18.080	17.580	17.960	16.384	946,700
2025-04-16	17.050	17.660	17.000	17.440	15.910	1,041,500
2025-04-15	16.790	17.100	16.750	16.940	15.454	710,200
2025-04-14	17.000	17.290	16.620	16.750	15.280	827,800
2025-04-11	16.030	16.860	15.820	16.770	15.299	1,119,500
2025-04-10	16.000	16.160	15.640	16.000	14.596	1,396,100
2025-04-09	14.920	16.400	14.600	16.230	14.806	2,287,000
2025-04-08	16.520	16.520	15.160	15.300	13.958	1,687,100
2025-04-07	15.610	16.540	15.500	15.980	14.578	1,792,300
2025-04-04	17.210	17.250	16.050	16.650	15.189	2,378,800
2025-04-03	18.000	18.320	17.700	17.770	16.211	1,325,900
2025-04-02	18.250	18.560	18.190	18.530	16.904	671,400
2025-04-01	18.000	18.440	18.000	18.400	16.786	695,200
2025-03-31	17.870	18.310	17.700	18.230	16.630	733,900
2025-03-28	18.210	18.270	18.050	18.100	16.411	589,900
2025-03-27	18.310	18.390	18.120	18.180	16.484	653,400
2025-03-26	18.430	18.580	18.300	18.350	16.638	878,000
2025-03-25	18.140	18.480	18.060	18.320	16.611	1,083,700
2025-03-24	17.570	18.300	17.570	18.040	16.357	1,550,200
2025-03-21	17.350	17.450	17.180	17.410	15.786	1,001,400
2025-03-20	17.280	17.460	17.220	17.330	15.713	716,500
2025-03-19	16.840	17.320	16.830	17.260	15.650	1,345,600
2025-03-18	16.760	16.950	16.670	16.820	15.251	1,166,400
2025-03-17	16.500	16.790	16.500	16.660	15.106	1,084,700
2025-03-14	16.310	16.580	16.150	16.430	14.897	876,400
2025-03-13	16.340	16.460	16.060	16.270	14.752	1,167,500
2025-03-12	15.880	16.410	15.430	16.260	14.743	2,213,400
2025-03-11	15.320	15.670	15.270	15.640	14.181	950,300
2025-03-10	15.590	15.590	15.150	15.250	13.827	1,039,500
2025-03-07	15.420	15.640	15.350	15.580	14.127	1,024,500
2025-03-06	15.330	15.570	15.230	15.360	13.927	625,500
2025-03-05	15.160	15.530	15.140	15.410	13.972	775,200
2025-03-04	14.950	15.420	14.690	15.280	13.855	1,276,200
2025-03-03	15.960	16.150	15.160	15.240	13.818	1,235,800
2025-02-28	15.890	16.070	15.660	15.920	14.435	1,058,000
2025-02-27	16.350	16.520	16.030	16.100	14.498	1,271,400
2025-02-26	16.410	16.410	16.040	16.230	14.615	686,400
2025-02-25	16.670	16.800	16.170	16.210	14.597	776,300
2025-02-24	16.570	16.850	16.480	16.690	15.030	591,000
2025-02-21	16.580	16.870	16.420	16.570	14.922	756,600
2025-02-20	16.550	16.600	16.280	16.470	14.832	456,900
2025-02-19	16.290	16.850	16.210	16.550	14.904	1,596,100
2025-02-18	15.880	16.290	15.790	16.230	14.615	645,900
2025-02-14	16.060	16.110	15.790	15.850	14.273	383,600
2025-02-13	15.860	16.130	15.780	16.000	14.408	481,200

← NewerPage 7 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.