Peyto Exploration&Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	15.600	15.850	15.550	15.750	13.903	909,600
2024-11-15	15.550	15.720	15.510	15.620	13.789	815,400
2024-11-14	15.400	15.610	15.260	15.510	13.692	1,266,100
2024-11-13	15.200	15.360	14.990	15.250	13.462	1,217,700
2024-11-12	15.630	15.640	15.220	15.250	13.462	1,158,200
2024-11-11	15.210	15.620	15.070	15.550	13.727	883,800
2024-11-08	15.190	15.250	15.060	15.200	13.418	529,300
2024-11-07	15.190	15.220	14.930	15.190	13.409	897,400
2024-11-06	15.020	15.300	15.010	15.190	13.409	667,800
2024-11-05	15.260	15.300	15.080	15.140	13.365	618,500
2024-11-04	15.010	15.320	15.010	15.190	13.409	594,500
2024-11-01	15.210	15.330	14.910	14.990	13.233	974,200
2024-10-31	15.500	15.500	14.950	15.180	13.400	1,177,300
2024-10-30	15.490	15.550	15.360	15.540	13.621	883,000
2024-10-29	15.380	15.430	15.270	15.430	13.524	884,600
2024-10-28	15.130	15.400	15.060	15.350	13.454	674,200
2024-10-25	15.460	15.590	15.440	15.560	13.638	530,400
2024-10-24	15.230	15.430	15.150	15.400	13.498	733,600
2024-10-23	15.210	15.220	15.030	15.180	13.305	809,600
2024-10-22	15.210	15.380	15.160	15.290	13.402	530,200
2024-10-21	15.300	15.480	15.200	15.210	13.332	756,400
2024-10-18	15.200	15.250	15.000	15.230	13.349	845,300
2024-10-17	15.260	15.280	15.140	15.220	13.340	867,300
2024-10-16	15.290	15.440	15.200	15.210	13.332	952,800
2024-10-15	15.600	15.610	15.230	15.290	13.402	1,472,700
2024-10-11	15.800	15.890	15.720	15.880	13.919	551,700
2024-10-10	15.730	15.900	15.620	15.800	13.849	727,700
2024-10-09	15.650	15.990	15.610	15.700	13.761	1,080,500
2024-10-08	16.000	16.040	15.640	15.730	13.787	1,678,000
2024-10-07	16.080	16.320	16.050	16.090	14.103	1,033,800
2024-10-04	16.250	16.300	16.030	16.030	14.050	943,200
2024-10-03	15.760	16.160	15.740	16.120	14.129	1,650,700
2024-10-02	15.850	15.950	15.610	15.710	13.770	1,284,000
2024-10-01	15.320	15.780	15.260	15.690	13.752	2,544,300
2024-09-30	15.050	15.470	15.030	15.400	13.498	2,090,800
2024-09-27	14.630	15.120	14.630	15.030	13.174	5,134,300
2024-09-26	14.650	14.860	14.600	14.650	12.744	1,153,900
2024-09-25	15.000	15.040	14.760	14.840	12.910	672,800
2024-09-24	14.950	15.110	14.950	14.950	13.005	842,000
2024-09-23	14.810	15.120	14.760	14.910	12.971	1,095,100
2024-09-20	15.000	15.000	14.770	14.770	12.849	1,465,200
2024-09-19	14.870	15.030	14.790	14.950	13.005	921,500
2024-09-18	14.760	14.940	14.590	14.750	12.831	1,014,400
2024-09-17	14.600	14.820	14.540	14.790	12.866	1,134,500
2024-09-16	14.570	14.610	14.290	14.540	12.649	754,900
2024-09-13	14.520	14.640	14.460	14.500	12.614	852,000
2024-09-12	14.410	14.550	14.210	14.470	12.588	1,084,100
2024-09-11	14.080	14.380	13.730	14.310	12.449	1,252,100
2024-09-10	14.020	14.060	13.560	14.030	12.205	1,330,500
2024-09-09	13.950	14.120	13.940	13.990	12.170	751,100
2024-09-06	14.000	14.100	13.710	13.910	12.101	735,800
2024-09-05	14.120	14.260	13.960	13.970	12.153	751,900
2024-09-04	14.080	14.360	14.000	14.010	12.188	1,766,400
2024-09-03	14.410	14.470	14.000	14.110	12.275	1,243,300
2024-08-30	14.690	14.690	14.380	14.570	12.675	717,800
2024-08-29	14.680	14.810	14.570	14.800	12.779	906,900
2024-08-28	14.600	14.650	14.490	14.600	12.607	808,700
2024-08-27	14.760	14.800	14.610	14.650	12.650	781,600
2024-08-26	14.860	14.870	14.640	14.800	12.779	1,032,800
2024-08-23	14.530	14.780	14.480	14.680	12.676	804,300

← NewerPage 9 of 21 · 1,255 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.