Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.110	26.250	25.560	25.560	25.560	202
2026-05-01	25.890	26.020	25.460	25.920	25.920	487
2026-04-30	25.770	26.030	25.670	25.970	25.970	47
2026-04-29	25.880	26.000	25.580	25.910	25.800	369
2026-04-28	25.270	25.490	25.130	25.420	25.312	504
2026-04-27	24.520	25.030	24.520	25.010	24.904	200
2026-04-24	24.440	24.440	24.270	24.340	24.237	91
2026-04-23	24.360	24.490	24.290	24.400	24.400	29
2026-04-22	24.370	24.490	24.110	24.250	24.250	71
2026-04-21	24.100	24.190	23.910	24.070	24.070	576
2026-04-20	24.690	24.750	24.120	24.180	24.180	124
2026-04-17	24.800	24.880	23.660	24.400	24.400	11,612
2026-04-16	25.220	25.650	25.180	25.300	25.300	542
2026-04-15	25.000	25.250	24.910	25.250	25.250	270
2026-04-14	25.400	25.420	24.900	25.180	25.180	344
2026-04-13	26.000	26.000	25.610	25.620	25.620	283
2026-04-10	25.180	25.570	25.170	25.540	25.540	17
2026-04-09	25.600	25.830	24.840	24.840	24.840	672
2026-04-08	24.790	25.300	24.350	25.220	25.220	845
2026-04-07	26.000	26.140	25.820	25.850	25.850	189
2026-04-02	26.630	26.680	25.850	25.920	25.920	37
2026-04-01	26.500	26.750	25.860	26.010	26.010	512
2026-03-31	27.270	27.700	26.700	26.700	26.700	737
2026-03-30	26.850	27.330	26.760	27.200	27.090	1,158
2026-03-27	27.010	27.300	26.590	26.770	26.662	3,926
2026-03-26	28.420	28.520	26.930	26.930	26.821	917
2026-03-25	28.010	28.360	27.970	28.060	27.947	222
2026-03-24	27.950	28.680	27.700	28.250	28.250	504
2026-03-23	27.720	27.870	26.500	27.760	27.760	1,044
2026-03-20	28.690	28.730	28.210	28.480	28.480	790
2026-03-19	28.250	28.970	27.900	28.530	28.530	346
2026-03-18	28.700	28.700	28.110	28.120	28.120	1,135
2026-03-17	28.900	29.040	28.580	28.580	28.580	402
2026-03-16	28.850	28.950	28.570	28.760	28.760	218
2026-03-13	28.580	29.200	28.530	28.980	28.980	348
2026-03-12	28.360	28.790	28.360	28.790	28.790	904
2026-03-11	26.950	28.200	26.950	27.910	27.910	4,213
2026-03-10	26.900	27.170	26.600	26.820	26.820	420
2026-03-09	27.650	27.800	27.150	27.260	27.260	775
2026-03-06	27.220	27.790	27.220	27.620	27.620	1,365
2026-03-05	27.200	27.200	26.650	26.860	26.860	229
2026-03-04	26.380	26.940	26.230	26.860	26.860	515
2026-03-03	26.720	27.000	26.440	26.540	26.540	907
2026-03-02	27.300	27.340	26.020	26.290	26.290	811
2026-02-27	26.440	26.440	26.030	26.440	26.440	585
2026-02-26	25.520	25.940	25.510	25.940	25.830	88
2026-02-25	25.840	25.950	25.520	25.810	25.701	791
2026-02-24	25.720	25.760	25.445	25.560	25.452	145
2026-02-23	25.900	26.150	25.800	25.950	25.840	87
2026-02-20	26.690	26.770	25.900	25.940	25.940	1,843
2026-02-19	26.830	27.150	26.780	26.780	26.780	1,546
2026-02-18	26.510	26.820	26.360	26.360	26.360	1,585
2026-02-17	26.070	26.070	25.650	25.810	25.810	427
2026-02-16	25.850	25.850	25.850	25.850	25.850	0
2026-02-13	25.850	25.890	25.700	25.850	25.850	1,118
2026-02-12	25.880	26.390	25.550	25.550	25.550	1,090
2026-02-11	25.370	25.750	25.350	25.750	25.750	1,115
2026-02-10	25.300	25.300	24.800	24.890	24.890	17
2026-02-09	25.460	25.590	25.330	25.350	25.350	228
2026-02-06	24.840	25.370	24.840	25.350	25.350	1,480

← NewerPage 3 of 5 · 255 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.