Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	14.760	14.760	14.760	14.760	14.418	776
2024-03-05	14.700	14.820	14.700	14.760	14.418	1,312
2024-03-04	14.460	14.530	14.460	14.500	14.164	6,875
2024-03-01	14.180	14.310	14.090	14.310	13.979	21
2024-02-29	14.180	14.180	14.110	14.110	13.783	1,001
2024-02-28	14.430	14.430	14.290	14.340	14.008	3,359
2024-02-27	14.330	14.360	14.330	14.360	13.920	1,001
2024-02-26	13.920	14.210	13.920	14.210	13.775	12
2024-02-23	13.920	13.920	13.800	13.840	13.416	7
2024-02-22	13.910	13.910	13.910	13.910	13.484	0
2024-02-21	13.940	14.060	13.920	14.060	13.629	2,324
2024-02-20	13.470	13.480	13.320	13.320	12.912	8
2024-02-19	13.370	13.370	13.370	13.370	12.960	0
2024-02-16	13.080	13.370	13.080	13.370	12.960	33
2024-02-15	12.790	13.020	12.790	13.020	12.621	100
2024-02-14	12.910	12.910	12.740	12.740	12.350	6
2024-02-13	13.010	13.010	12.840	12.840	12.446	6
2024-02-12	12.810	12.980	12.810	12.950	12.553	7
2024-02-09	12.880	12.880	12.870	12.870	12.476	2,002
2024-02-08	12.680	12.800	12.680	12.800	12.408	100
2024-02-07	12.670	12.670	12.520	12.520	12.136	45
2024-02-06	12.680	12.680	12.640	12.670	12.282	16
2024-02-05	12.680	12.690	12.500	12.590	12.204	10,021
2024-02-02	12.800	12.820	12.770	12.770	12.379	478
2024-02-01	13.090	13.130	13.090	13.130	12.728	3,459
2024-01-31	12.980	13.090	12.980	13.090	12.689	11
2024-01-30	12.940	13.020	12.940	13.020	12.621	11
2024-01-29	13.080	13.080	12.990	12.990	12.485	15
2024-01-26	13.250	13.260	13.090	13.090	12.581	363
2024-01-25	13.240	13.240	13.090	13.090	12.581	2,027
2024-01-24	12.960	12.960	12.960	12.960	12.456	0
2024-01-23	12.770	12.960	12.770	12.960	12.456	5,043
2024-01-22	12.770	12.800	12.710	12.780	12.283	10,139
2024-01-19	12.920	12.980	12.920	12.980	12.476	51
2024-01-18	12.990	13.000	12.980	13.000	12.495	32
2024-01-17	12.890	12.970	12.890	12.970	12.466	772
2024-01-16	13.360	13.360	13.290	13.290	12.774	8
2024-01-15	13.400	13.580	13.400	13.490	12.966	1,004
2024-01-12	13.440	13.520	13.440	13.520	12.995	1,866
2024-01-11	13.100	13.240	13.100	13.240	12.726	1,353
2024-01-10	13.300	13.300	13.060	13.080	12.572	1,042
2024-01-09	13.100	13.140	13.100	13.140	12.629	12
2024-01-08	12.730	12.760	12.730	12.760	12.264	432
2024-01-05	12.750	12.760	12.660	12.760	12.264	17
2024-01-04	12.630	12.630	12.630	12.630	12.139	0
2024-01-03	12.630	12.630	12.630	12.630	12.139	3,878
2024-01-02	12.150	12.150	12.140	12.140	11.668	1
2023-12-29	12.020	12.040	12.010	12.010	11.543	4
2023-12-28	12.100	12.100	12.100	12.100	11.630	5
2023-12-27	12.480	12.480	12.480	12.480	11.995	0
2023-12-22	12.400	12.480	12.400	12.480	11.995	1
2023-12-21	12.230	12.460	12.230	12.380	11.899	1,709
2023-12-20	12.250	12.250	12.250	12.250	11.774	0
2023-12-19	12.250	12.250	12.250	12.250	11.774	0
2023-12-18	12.250	12.250	12.250	12.250	11.774	0
2023-12-15	12.250	12.250	12.250	12.250	11.774	0
2023-12-14	12.250	12.250	12.250	12.250	11.774	0
2023-12-13	12.250	12.250	12.250	12.250	11.774	0
2023-12-12	12.250	12.250	12.250	12.250	11.774	0
2023-12-11	12.250	12.250	12.250	12.250	11.774	0

← NewerPage 12 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.