Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.860	16.130	15.780	16.000	14.408	481,200
2025-02-12	16.060	16.150	15.760	15.840	14.264	580,700
2025-02-11	16.090	16.110	15.970	16.070	14.471	533,300
2025-02-10	15.890	16.080	15.820	15.990	14.399	575,100
2025-02-07	15.660	15.920	15.600	15.780	14.210	574,000
2025-02-06	15.820	15.880	15.470	15.620	14.066	580,400
2025-02-05	15.570	15.730	15.450	15.710	14.147	550,800
2025-02-04	15.410	15.730	15.260	15.540	13.994	881,700
2025-02-03	14.580	15.640	14.570	15.410	13.877	1,375,100
2025-01-31	16.010	16.040	15.680	15.690	14.129	893,000
2025-01-30	16.100	16.170	15.970	16.100	14.399	854,400
2025-01-29	15.850	16.070	15.850	16.040	14.346	567,000
2025-01-28	16.000	16.090	15.870	15.940	14.256	664,600
2025-01-27	16.280	16.310	15.970	16.040	14.346	1,065,000
2025-01-24	16.420	16.490	16.190	16.480	14.739	1,040,500
2025-01-23	16.740	16.800	16.430	16.510	14.766	767,100
2025-01-22	16.700	16.800	16.600	16.700	14.936	655,400
2025-01-21	16.350	16.690	16.100	16.640	14.882	905,300
2025-01-20	16.350	16.520	16.260	16.500	14.757	552,200
2025-01-17	16.300	16.440	16.160	16.370	14.641	1,041,000
2025-01-16	16.930	17.010	16.330	16.390	14.659	1,074,100
2025-01-15	17.100	17.290	16.950	16.970	15.177	682,000
2025-01-14	16.820	17.170	16.820	17.090	15.285	675,200
2025-01-13	17.200	17.280	16.890	16.910	15.124	1,194,600
2025-01-10	17.480	17.570	17.090	17.170	15.356	780,400
2025-01-09	17.240	17.350	17.220	17.270	15.446	357,000
2025-01-08	17.330	17.450	17.130	17.260	15.437	959,000
2025-01-07	17.440	17.490	17.230	17.360	15.526	732,900
2025-01-06	17.170	17.390	17.150	17.270	15.446	990,400
2025-01-03	17.070	17.270	16.920	17.020	15.222	897,600
2025-01-02	17.250	17.270	16.830	17.060	15.258	1,073,800
2024-12-31	17.020	17.190	16.930	17.140	15.329	601,900
2024-12-30	16.820	17.210	16.800	17.100	15.195	1,091,900
2024-12-27	16.730	16.840	16.360	16.680	14.822	956,300
2024-12-24	16.400	16.450	16.140	16.400	14.573	331,500
2024-12-23	15.650	16.210	15.530	16.200	14.396	645,000
2024-12-20	15.450	15.690	15.420	15.640	13.898	675,900
2024-12-19	15.560	15.700	15.380	15.500	13.773	573,200
2024-12-18	15.800	15.820	15.340	15.470	13.747	721,500
2024-12-17	15.800	15.800	15.420	15.730	13.978	864,000
2024-12-16	16.140	16.180	15.810	15.900	14.129	885,900
2024-12-13	16.350	16.350	16.110	16.190	14.387	981,200
2024-12-12	16.730	16.780	16.310	16.340	14.520	827,100
2024-12-11	16.430	16.980	16.260	16.770	14.902	1,406,800
2024-12-10	16.330	16.520	16.180	16.310	14.493	937,400
2024-12-09	16.230	16.430	16.170	16.320	14.502	525,300
2024-12-06	16.340	16.340	16.010	16.090	14.298	695,600
2024-12-05	15.940	16.520	15.920	16.360	14.538	866,100
2024-12-04	16.200	16.210	15.830	15.970	14.191	676,000
2024-12-03	16.490	16.520	16.140	16.190	14.387	565,200
2024-12-02	16.640	16.690	16.320	16.430	14.600	570,600
2024-11-29	16.650	16.750	16.570	16.630	14.778	768,500
2024-11-28	16.600	16.750	16.540	16.690	14.733	418,100
2024-11-27	16.770	16.940	16.600	16.650	14.698	875,500
2024-11-26	16.980	17.000	16.670	16.800	14.830	851,300
2024-11-25	17.180	17.180	16.860	17.010	15.016	1,065,900
2024-11-22	17.070	17.180	16.850	17.160	15.148	980,700
2024-11-21	16.340	17.270	16.340	17.080	15.077	2,266,600
2024-11-20	15.780	16.200	15.780	16.200	14.301	1,311,800
2024-11-19	15.660	15.880	15.630	15.740	13.895	491,800

← NewerPage 8 of 21 · 1,258 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.