Peyto Exploration&Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.050 | 25.680 | 25.050 | 25.610 | 25.610 | 1,033,810 |
| 2026-10-15 | 25.000 | 25.040 | 24.480 | 24.990 | 24.990 | 763,900 |
| 2026-10-14 | 24.830 | 25.040 | 24.660 | 25.010 | 25.010 | 987,100 |
| 2026-10-13 | 24.540 | 24.900 | 24.360 | 24.790 | 24.790 | 583,100 |
| 2026-10-09 | 24.270 | 24.520 | 24.130 | 24.270 | 24.270 | 493,300 |
| 2026-10-08 | 24.000 | 24.330 | 23.850 | 24.330 | 24.330 | 811,400 |
| 2026-10-07 | 23.900 | 24.050 | 23.460 | 23.820 | 23.820 | 594,500 |
| 2026-10-06 | 23.550 | 23.950 | 23.210 | 23.830 | 23.830 | 865,500 |
| 2026-10-05 | 23.360 | 23.750 | 23.010 | 23.580 | 23.580 | 716,400 |
| 2026-10-02 | 22.800 | 23.440 | 22.760 | 23.410 | 23.410 | 476,300 |
| 2026-10-01 | 22.750 | 23.230 | 22.700 | 23.000 | 23.000 | 532,300 |
| 2026-09-30 | 22.850 | 23.030 | 22.750 | 22.860 | 22.860 | 903,700 |
| 2026-09-29 | 23.170 | 23.170 | 22.800 | 22.880 | 22.880 | 914,200 |
| 2026-09-28 | 23.810 | 24.140 | 23.310 | 23.430 | 23.310 | 768,000 |
| 2026-09-25 | 23.560 | 23.730 | 23.490 | 23.690 | 23.569 | 539,400 |
| 2026-09-24 | 23.710 | 23.980 | 23.570 | 23.780 | 23.658 | 742,400 |
| 2026-09-23 | 23.760 | 23.870 | 23.530 | 23.570 | 23.449 | 567,400 |
| 2026-09-22 | 23.500 | 23.780 | 23.290 | 23.490 | 23.370 | 1,090,500 |
| 2026-09-21 | 24.220 | 24.300 | 23.550 | 23.710 | 23.589 | 789,800 |
| 2026-09-18 | 24.320 | 24.390 | 24.150 | 24.390 | 24.265 | 952,300 |
| 2026-09-17 | 23.970 | 24.330 | 23.780 | 24.240 | 24.116 | 428,000 |
| 2026-09-16 | 24.670 | 24.740 | 24.010 | 24.050 | 23.927 | 1,075,200 |
| 2026-09-15 | 24.490 | 25.050 | 24.380 | 24.910 | 24.782 | 528,500 |
| 2026-09-14 | 24.630 | 24.720 | 24.320 | 24.420 | 24.295 | 500,100 |
| 2026-09-11 | 24.670 | 24.670 | 24.260 | 24.310 | 24.186 | 448,700 |
| 2026-09-10 | 24.990 | 25.100 | 24.560 | 24.760 | 24.633 | 480,600 |
| 2026-09-09 | 25.410 | 25.620 | 24.660 | 24.760 | 24.633 | 754,400 |
| 2026-09-08 | 25.470 | 25.750 | 25.180 | 25.230 | 25.101 | 455,900 |
| 2026-09-04 | 25.070 | 25.390 | 24.710 | 25.350 | 25.220 | 600,500 |
| 2026-09-03 | 25.510 | 25.640 | 25.260 | 25.310 | 25.180 | 368,600 |
| 2026-09-02 | 25.370 | 25.790 | 25.290 | 25.480 | 25.350 | 594,500 |
| 2026-09-01 | 25.390 | 25.550 | 25.280 | 25.440 | 25.310 | 637,800 |
| 2026-08-31 | 25.000 | 25.320 | 24.850 | 25.160 | 25.031 | 485,500 |
| 2026-08-28 | 25.250 | 25.290 | 24.830 | 25.040 | 24.792 | 522,600 |
| 2026-08-27 | 24.960 | 25.250 | 24.600 | 25.220 | 24.971 | 767,400 |
| 2026-08-26 | 24.500 | 25.140 | 24.400 | 24.950 | 24.703 | 470,500 |
| 2026-08-25 | 24.560 | 24.960 | 24.480 | 24.640 | 24.396 | 541,300 |
| 2026-08-24 | 25.160 | 25.160 | 24.670 | 25.050 | 24.802 | 729,900 |
| 2026-08-21 | 25.260 | 25.370 | 25.120 | 25.290 | 25.040 | 459,200 |
| 2026-08-20 | 25.300 | 25.500 | 25.100 | 25.320 | 25.070 | 489,300 |
| 2026-08-19 | 25.040 | 25.280 | 25.010 | 25.060 | 24.812 | 436,000 |
| 2026-08-18 | 24.660 | 25.180 | 24.550 | 24.960 | 24.713 | 658,800 |
| 2026-08-17 | 24.450 | 24.590 | 24.260 | 24.510 | 24.268 | 663,800 |
| 2026-08-14 | 24.450 | 24.700 | 24.380 | 24.480 | 24.238 | 602,300 |
| 2026-08-13 | 24.400 | 24.670 | 24.320 | 24.410 | 24.169 | 391,100 |
| 2026-08-12 | 25.450 | 25.450 | 24.390 | 24.530 | 24.287 | 1,188,600 |
| 2026-08-11 | 25.050 | 25.360 | 24.920 | 25.280 | 25.030 | 582,800 |
| 2026-08-10 | 25.220 | 25.440 | 24.930 | 25.060 | 24.812 | 915,400 |
| 2026-08-07 | 24.770 | 25.080 | 24.670 | 24.900 | 24.654 | 474,300 |
| 2026-08-06 | 24.990 | 25.020 | 24.770 | 24.920 | 24.674 | 567,800 |
| 2026-08-05 | 25.320 | 25.500 | 24.590 | 24.680 | 24.436 | 749,400 |
| 2026-08-04 | 25.000 | 25.480 | 24.750 | 25.230 | 24.981 | 868,100 |
| 2026-07-31 | 25.580 | 25.930 | 25.560 | 25.730 | 25.476 | 399,900 |
| 2026-07-30 | 25.680 | 25.780 | 25.350 | 25.610 | 25.238 | 494,600 |
| 2026-07-29 | 25.900 | 25.910 | 25.420 | 25.840 | 25.465 | 626,500 |
| 2026-07-28 | 25.700 | 25.930 | 25.120 | 25.150 | 24.785 | 675,100 |
| 2026-07-27 | 25.520 | 26.170 | 25.510 | 25.670 | 25.297 | 1,061,200 |
| 2026-07-24 | 26.020 | 26.390 | 25.940 | 26.130 | 25.750 | 832,300 |
| 2026-07-23 | 25.830 | 26.180 | 25.740 | 26.150 | 25.770 | 998,200 |
| 2026-07-22 | 25.170 | 25.610 | 25.170 | 25.520 | 25.149 | 619,700 |
Page 1 of 2 · 62 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.