Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.520	26.120	25.520	25.940	25.940	18
2026-07-24	26.010	26.270	25.990	26.220	26.220	111
2026-07-23	25.850	26.100	25.750	26.100	26.100	53
2026-07-22	24.010	24.010	24.010	24.010	24.010	11
2026-07-21	24.010	24.010	24.010	24.010	24.010	48
2026-07-20	24.010	24.010	24.010	24.010	24.010	15
2026-07-17	24.410	24.530	23.980	24.010	24.010	684
2026-07-16	24.220	24.340	24.100	24.100	24.100	346
2026-07-15	24.180	24.180	23.880	24.030	24.030	24
2026-07-14	24.470	24.580	24.020	24.110	24.110	16
2026-07-13	24.080	24.200	23.870	24.200	24.200	35
2026-07-10	24.470	24.550	23.850	23.890	23.890	333
2026-07-09	24.720	24.800	24.390	24.390	24.390	744
2026-07-08	24.560	24.900	24.490	24.650	24.650	29
2026-07-07	23.910	24.170	23.720	24.170	24.170	373
2026-07-06	24.220	24.220	23.700	23.790	23.790	118
2026-07-03	23.860	24.190	23.860	24.190	24.190	362
2026-07-02	23.590	24.000	23.570	23.840	23.840	455
2026-07-01	23.710	23.710	23.710	23.710	23.710	0
2026-06-30	23.910	24.070	23.590	23.710	23.710	103
2026-06-29	24.470	24.490	23.990	24.050	23.930	72
2026-06-26	24.240	24.400	23.950	24.230	24.230	30
2026-06-25	23.840	24.290	23.770	24.290	24.290	142
2026-06-24	24.220	24.300	23.820	23.870	23.870	38
2026-06-23	24.490	24.490	24.250	24.380	24.380	94
2026-06-22	24.460	24.650	24.350	24.490	24.490	247
2026-06-19	24.460	24.600	24.380	24.420	24.420	69
2026-06-18	24.540	24.540	23.990	24.300	24.300	185
2026-06-17	24.960	25.080	24.710	24.730	24.730	654
2026-06-16	24.340	24.930	24.340	24.710	24.710	435
2026-06-15	24.670	24.750	24.120	24.550	24.550	610
2026-06-12	25.100	25.350	25.100	25.190	25.190	53
2026-06-11	25.600	25.600	24.890	25.250	25.250	145
2026-06-10	25.190	25.570	25.180	25.480	25.480	38
2026-06-09	25.600	25.600	24.920	25.060	25.060	16
2026-06-08	25.330	25.870	25.250	25.660	25.660	347
2026-06-05	25.640	26.060	25.220	25.320	25.320	21
2026-06-04	25.550	26.000	25.550	25.950	25.950	32
2026-06-03	25.950	26.050	25.660	25.840	25.840	133
2026-06-02	25.240	25.750	25.200	25.740	25.740	506
2026-06-01	24.990	25.440	24.910	25.260	25.260	491
2026-05-29	25.060	25.060	24.730	24.760	24.760	63
2026-05-28	25.180	25.330	25.070	25.280	25.160	46
2026-05-27	25.070	25.380	25.050	25.180	25.061	244
2026-05-26	25.960	26.110	25.500	25.500	25.379	33
2026-05-25	26.340	26.340	25.830	25.830	25.830	1,336
2026-05-22	26.550	26.910	26.470	26.590	26.590	59
2026-05-21	26.650	26.950	26.640	26.640	26.640	50
2026-05-20	27.160	27.360	26.520	26.520	26.520	264
2026-05-19	27.000	27.420	26.900	27.340	27.340	517
2026-05-18	26.890	26.890	26.890	26.890	26.890	0
2026-05-15	26.640	26.890	26.400	26.890	26.890	1,972
2026-05-14	25.620	26.400	25.620	26.400	26.400	2,854
2026-05-13	26.240	26.310	25.365	25.750	25.750	241
2026-05-12	25.780	25.880	25.690	25.690	25.690	183
2026-05-11	25.270	25.510	25.200	25.330	25.330	75
2026-05-08	25.250	25.310	25.120	25.160	25.160	1,398
2026-05-07	25.100	25.180	24.460	25.180	25.180	184
2026-05-06	25.020	25.230	25.020	25.110	25.110	196
2026-05-05	25.640	25.830	25.410	25.830	25.830	125

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-28	0.0100 CAD
2021-06-29	0.0100 CAD
2021-03-30	0.0100 CAD
2020-12-30	0.0100 CAD
2020-09-29	0.0100 CAD
2020-06-29	0.0100 CAD
2020-03-30	0.0200 CAD
2020-02-27	0.0200 CAD
2020-01-30	0.0200 CAD
2019-12-30	0.0200 CAD
2019-11-28	0.0200 CAD
2019-10-30	0.0200 CAD
2019-09-27	0.0200 CAD
2019-08-29	0.0200 CAD
2019-07-30	0.0200 CAD
2019-06-27	0.0200 CAD
2019-05-30	0.0200 CAD
2019-04-29	0.0200 CAD
2019-03-28	0.0200 CAD
2019-02-27	0.0200 CAD
2019-01-30	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.