Peyto Exploration & Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.370 | 25.510 | 25.310 | 25.370 | 25.370 | 28 |
| 2026-10-20 | 25.590 | 25.670 | 25.150 | 25.460 | 25.460 | 225 |
| 2026-10-19 | 25.320 | 25.560 | 25.310 | 25.560 | 25.560 | 31 |
| 2026-10-16 | 25.060 | 25.410 | 25.000 | 25.400 | 25.400 | 138 |
| 2026-10-15 | 25.030 | 25.030 | 24.610 | 24.850 | 24.850 | 27 |
| 2026-10-14 | 24.820 | 24.980 | 24.670 | 24.980 | 24.980 | 15 |
| 2026-10-13 | 24.550 | 24.620 | 24.360 | 24.610 | 24.610 | 106 |
| 2026-10-09 | 24.270 | 24.520 | 24.270 | 24.420 | 24.420 | 1 |
| 2026-10-08 | 24.000 | 24.190 | 23.970 | 24.100 | 24.100 | 109 |
| 2026-10-07 | 23.900 | 23.940 | 23.510 | 23.740 | 23.740 | 208 |
| 2026-10-06 | 23.550 | 23.790 | 23.200 | 23.790 | 23.790 | 41 |
| 2026-10-05 | 23.390 | 23.660 | 23.140 | 23.650 | 23.650 | 192 |
| 2026-10-02 | 22.800 | 23.420 | 22.800 | 23.410 | 23.410 | 62 |
| 2026-10-01 | 22.920 | 23.210 | 22.730 | 23.000 | 23.000 | 15 |
| 2026-09-30 | 22.880 | 22.910 | 22.780 | 22.870 | 22.870 | 1 |
| 2026-09-29 | 23.140 | 23.240 | 22.950 | 22.950 | 22.950 | 1 |
| 2026-09-28 | 23.810 | 23.880 | 23.400 | 23.400 | 23.400 | 65 |
| 2026-09-25 | 23.600 | 23.710 | 23.500 | 23.500 | 23.500 | 30 |
| 2026-09-24 | 23.620 | 23.930 | 23.620 | 23.800 | 23.800 | 33 |
| 2026-09-23 | 23.760 | 23.830 | 23.570 | 23.570 | 23.570 | 236 |
| 2026-09-22 | 23.520 | 23.770 | 23.360 | 23.620 | 23.620 | 514 |
| 2026-09-21 | 24.350 | 24.350 | 23.620 | 23.640 | 23.640 | 818 |
| 2026-09-18 | 24.320 | 24.330 | 24.220 | 24.270 | 24.270 | 58 |
| 2026-09-17 | 23.970 | 24.280 | 23.880 | 24.220 | 24.220 | 15 |
| 2026-09-16 | 24.910 | 24.910 | 24.210 | 24.270 | 24.270 | 39 |
| 2026-09-15 | 24.400 | 25.000 | 24.400 | 24.940 | 24.940 | 45 |
| 2026-09-14 | 24.630 | 24.760 | 24.340 | 24.400 | 24.400 | 360 |
| 2026-09-11 | 24.650 | 24.680 | 24.330 | 24.370 | 24.370 | 155 |
| 2026-09-10 | 24.990 | 25.200 | 24.640 | 24.900 | 24.900 | 10 |
| 2026-09-09 | 25.470 | 25.500 | 24.780 | 24.780 | 24.780 | 19 |
| 2026-09-08 | 25.350 | 25.790 | 25.220 | 25.220 | 25.220 | 155 |
| 2026-09-04 | 25.190 | 25.330 | 24.780 | 25.240 | 25.240 | 1 |
| 2026-09-03 | 25.700 | 25.700 | 25.430 | 25.430 | 25.430 | 210 |
| 2026-09-02 | 25.370 | 25.660 | 25.370 | 25.620 | 25.620 | 26 |
| 2026-09-01 | 25.300 | 25.460 | 25.300 | 25.300 | 25.300 | 73 |
| 2026-08-31 | 25.230 | 25.310 | 24.910 | 24.940 | 24.940 | 100 |
| 2026-08-28 | 25.250 | 25.290 | 24.990 | 25.020 | 25.020 | 8 |
| 2026-08-27 | 25.100 | 25.100 | 24.740 | 25.030 | 25.030 | 38 |
| 2026-08-26 | 24.560 | 25.030 | 24.560 | 24.930 | 24.930 | 12 |
| 2026-08-25 | 24.500 | 24.960 | 24.500 | 24.820 | 24.820 | 13 |
| 2026-08-24 | 25.050 | 25.170 | 24.750 | 24.800 | 24.800 | 337 |
| 2026-08-21 | 25.370 | 25.370 | 25.140 | 25.310 | 25.310 | 408 |
| 2026-08-20 | 25.320 | 25.440 | 25.210 | 25.250 | 25.250 | 36 |
| 2026-08-19 | 25.020 | 25.240 | 25.020 | 25.160 | 25.160 | 27 |
| 2026-08-18 | 24.720 | 25.060 | 24.610 | 25.060 | 25.060 | 777 |
| 2026-08-17 | 24.450 | 24.600 | 24.270 | 24.310 | 24.310 | 49 |
| 2026-08-14 | 24.480 | 24.620 | 24.420 | 24.520 | 24.520 | 18 |
| 2026-08-13 | 24.400 | 24.580 | 24.390 | 24.470 | 24.470 | 20 |
| 2026-08-12 | 25.380 | 25.450 | 24.470 | 24.500 | 24.500 | 360 |
| 2026-08-11 | 25.050 | 25.360 | 24.980 | 25.360 | 25.360 | 442 |
| 2026-08-10 | 25.220 | 25.430 | 25.200 | 25.430 | 25.430 | 1 |
| 2026-08-07 | 24.900 | 25.020 | 24.750 | 24.860 | 24.860 | 1 |
| 2026-08-06 | 24.990 | 24.990 | 24.770 | 24.820 | 24.820 | 10 |
| 2026-08-05 | 25.230 | 25.440 | 24.610 | 24.620 | 24.620 | 814 |
| 2026-08-04 | 25.480 | 25.490 | 24.740 | 25.300 | 25.300 | 1,471 |
| 2026-07-31 | 25.580 | 25.940 | 25.580 | 25.700 | 25.700 | 5 |
| 2026-07-30 | 25.950 | 25.950 | 25.460 | 25.550 | 25.550 | 213 |
| 2026-07-29 | 25.890 | 25.890 | 25.490 | 25.750 | 25.750 | 16 |
| 2026-07-28 | 25.700 | 25.880 | 25.280 | 25.340 | 25.340 | 2,012 |
| 2026-07-27 | 25.520 | 26.120 | 25.520 | 25.940 | 25.940 | 18 |
Page 1 of 5 · 254 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.