Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	12.780	12.780	12.780	12.780	12.076	0
2023-03-22	12.780	12.780	12.780	12.780	12.076	9
2023-03-21	12.080	12.080	12.080	12.080	11.414	0
2023-03-20	12.080	12.080	12.080	12.080	11.414	1,200
2023-03-17	12.510	12.510	12.510	12.510	11.820	0
2023-03-16	12.510	12.510	12.510	12.510	11.820	0
2023-03-15	12.510	12.510	12.510	12.510	11.820	0
2023-03-14	12.510	12.510	12.510	12.510	11.820	0
2023-03-13	12.510	12.510	12.510	12.510	11.820	0
2023-03-10	12.510	12.510	12.510	12.510	11.820	0
2023-03-09	12.510	12.510	12.510	12.510	11.820	100
2023-03-08	11.720	11.720	11.720	11.720	11.074	0
2023-03-07	11.720	11.720	11.720	11.720	11.074	0
2023-03-06	11.720	11.720	11.720	11.720	11.074	0
2023-03-03	11.720	11.720	11.720	11.720	11.074	0
2023-03-02	11.720	11.720	11.720	11.720	11.074	0
2023-03-01	11.720	11.720	11.720	11.720	11.074	0
2023-02-28	11.720	11.720	11.720	11.720	11.074	10
2023-02-27	11.830	11.830	11.830	11.830	11.178	50
2023-02-24	11.160	11.160	11.160	11.160	10.545	0
2023-02-23	11.160	11.160	11.160	11.160	10.545	0
2023-02-22	11.160	11.160	11.160	11.160	10.545	8,464
2023-02-21	11.200	11.220	11.200	11.220	10.602	6,545
2023-02-20	11.480	11.480	11.480	11.480	10.847	0
2023-02-17	11.480	11.480	11.480	11.480	10.847	90
2023-02-16	11.900	11.900	11.900	11.900	11.244	0
2023-02-15	11.900	11.900	11.900	11.900	11.244	100
2023-02-14	12.270	12.270	12.270	12.270	11.594	60
2023-02-13	11.820	11.820	11.820	11.820	11.169	0
2023-02-10	11.820	11.820	11.820	11.820	11.169	0
2023-02-09	11.820	11.820	11.820	11.820	11.169	1
2023-02-08	11.790	11.790	11.790	11.790	11.140	0
2023-02-07	11.790	11.790	11.790	11.790	11.140	20
2023-02-06	11.970	11.970	11.970	11.970	11.310	0
2023-02-03	11.970	11.970	11.970	11.970	11.310	0
2023-02-02	11.720	11.970	11.720	11.970	11.310	201
2023-02-01	11.760	11.760	11.760	11.760	11.112	2,001
2023-01-31	12.110	12.120	12.100	12.100	11.433	540
2023-01-30	13.090	13.090	13.090	13.090	12.265	0
2023-01-27	13.090	13.090	13.090	13.090	12.265	200
2023-01-26	14.000	14.000	14.000	14.000	13.117	0
2023-01-25	14.000	14.000	14.000	14.000	13.117	0
2023-01-24	14.000	14.000	14.000	14.000	13.117	0
2023-01-23	14.000	14.000	14.000	14.000	13.117	100
2023-01-20	13.720	13.720	13.720	13.720	12.855	50
2023-01-19	13.620	13.620	13.620	13.620	12.761	0
2023-01-18	13.620	13.620	13.620	13.620	12.761	10
2023-01-17	13.240	13.240	13.240	13.240	12.405	0
2023-01-16	13.250	13.250	13.240	13.240	12.405	800
2023-01-13	13.180	13.180	13.180	13.180	12.349	0
2023-01-12	13.180	13.180	13.180	13.180	12.349	80
2023-01-11	11.980	11.980	11.980	11.980	11.225	0
2023-01-10	11.980	11.980	11.980	11.980	11.225	0
2023-01-09	11.980	11.980	11.980	11.980	11.225	0
2023-01-06	11.980	11.980	11.980	11.980	11.225	0
2023-01-05	11.980	11.980	11.980	11.980	11.225	80
2023-01-04	13.820	13.820	13.820	13.820	12.902	0
2023-01-03	13.820	13.820	13.820	13.820	12.902	0
2022-12-30	13.820	13.820	13.820	13.820	12.902	0
2022-12-29	13.820	13.820	13.820	13.820	12.902	0

← NewerPage 16 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.