Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.660	14.660	14.660	14.660	14.424	0
2024-06-07	14.660	14.660	14.660	14.660	14.424	0
2024-06-06	14.660	14.660	14.660	14.660	14.424	0
2024-06-05	14.660	14.660	14.660	14.660	14.424	0
2024-06-04	14.640	14.660	14.630	14.660	14.424	2,218
2024-06-03	14.910	14.910	14.910	14.910	14.670	100
2024-05-31	15.315	15.315	15.315	15.315	14.960	0
2024-05-30	15.315	15.315	15.315	15.315	14.960	500
2024-05-29	15.550	15.550	15.550	15.550	15.190	0
2024-05-28	15.550	15.550	15.550	15.550	15.190	0
2024-05-24	15.550	15.550	15.550	15.550	15.190	0
2024-05-23	15.550	15.550	15.550	15.550	15.190	1,320
2024-05-22	16.000	16.000	16.000	16.000	15.629	0
2024-05-21	15.910	16.000	15.910	16.000	15.629	3,447
2024-05-14	15.430	15.430	15.430	15.430	15.073	0
2024-05-13	15.430	15.430	15.430	15.430	15.073	0
2024-05-10	15.430	15.430	15.430	15.430	15.073	0
2024-05-09	15.000	15.000	15.000	15.000	14.653	0
2024-05-08	15.000	15.000	15.000	15.000	14.653	0
2024-05-07	15.000	15.000	15.000	15.000	14.653	120
2024-05-03	14.880	14.880	14.880	14.880	14.535	0
2024-05-02	14.880	14.880	14.880	14.880	14.535	0
2024-05-01	14.880	14.880	14.880	14.880	14.535	0
2024-04-30	14.880	14.880	14.880	14.880	14.535	0
2024-04-29	14.880	14.880	14.880	14.880	14.535	0
2024-04-26	14.880	14.880	14.880	14.880	14.535	0
2024-04-25	14.880	14.880	14.880	14.880	14.535	0
2024-04-24	14.880	14.880	14.880	14.880	14.535	0
2024-04-23	14.880	14.880	14.880	14.880	14.535	0
2024-04-22	14.880	14.880	14.880	14.880	14.535	0
2024-04-19	14.880	14.880	14.880	14.880	14.535	0
2024-04-18	14.880	14.880	14.880	14.880	14.535	0
2024-04-17	14.880	14.880	14.880	14.880	14.535	100
2024-04-16	15.180	15.180	15.180	15.180	14.828	0
2024-04-15	15.180	15.180	15.180	15.180	14.828	298
2024-04-12	15.470	15.470	15.470	15.470	15.112	0
2024-04-11	15.470	15.470	15.470	15.470	15.112	0
2024-04-10	15.470	15.470	15.470	15.470	15.112	0
2024-04-09	15.640	15.640	15.470	15.470	15.112	3,500
2024-04-08	15.460	15.460	15.460	15.460	15.102	2,601
2024-04-05	15.240	15.240	15.240	15.240	14.887	0
2024-04-04	15.240	15.240	15.240	15.240	14.887	131
2024-04-03	15.130	15.400	15.130	15.320	14.965	2,720
2024-04-02	15.125	15.125	15.050	15.050	14.701	2,296
2024-03-28	14.600	14.600	14.600	14.600	14.262	0
2024-03-27	14.600	14.600	14.600	14.600	14.262	0
2024-03-26	14.600	14.600	14.600	14.600	14.262	0
2024-03-25	14.600	14.600	14.600	14.600	14.262	0
2024-03-22	14.600	14.600	14.600	14.600	14.262	700
2024-03-21	14.120	14.120	14.120	14.120	13.793	0
2024-03-20	14.120	14.120	14.120	14.120	13.793	0
2024-03-19	14.120	14.120	14.120	14.120	13.793	0
2024-03-18	14.120	14.120	14.120	14.120	13.793	0
2024-03-15	14.120	14.120	14.120	14.120	13.793	0
2024-03-14	14.120	14.120	14.120	14.120	13.793	100
2024-03-13	14.010	14.010	14.010	14.010	13.685	0
2024-03-12	14.010	14.010	14.010	14.010	13.685	128
2024-03-11	14.900	14.900	14.620	14.620	14.281	4,000
2024-03-08	14.690	14.780	14.510	14.780	14.438	1,010
2024-03-07	14.710	14.790	14.670	14.790	14.447	3

← NewerPage 11 of 21 · 1,256 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.