Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	13.820	13.820	13.820	13.820	12.902	320
2022-12-23	14.080	14.080	14.080	14.080	13.144	30
2022-12-22	14.000	14.000	14.000	14.000	13.070	0
2022-12-21	14.000	14.000	14.000	14.000	13.070	0
2022-12-20	14.000	14.000	14.000	14.000	13.070	0
2022-12-19	14.000	14.000	14.000	14.000	13.070	0
2022-12-16	14.000	14.000	14.000	14.000	13.070	0
2022-12-15	13.850	14.010	13.850	14.000	13.070	400
2022-12-14	13.840	13.840	13.840	13.840	12.920	0
2022-12-13	13.840	13.840	13.840	13.840	12.920	0
2022-12-12	13.840	13.840	13.840	13.840	12.920	0
2022-12-09	13.840	13.840	13.840	13.840	12.920	200
2022-12-08	13.650	13.650	13.650	13.650	12.743	0
2022-12-07	13.650	13.650	13.650	13.650	12.743	0
2022-12-06	13.650	13.650	13.650	13.650	12.743	200
2022-12-05	14.800	14.800	14.800	14.800	13.817	0
2022-12-02	14.800	14.800	14.800	14.800	13.817	0
2022-12-01	15.050	15.100	14.800	14.800	13.817	186
2022-11-30	14.720	14.720	14.720	14.720	13.742	1
2022-11-29	14.780	14.780	14.730	14.770	13.789	1,900
2022-11-28	14.800	14.800	14.800	14.800	13.817	0
2022-11-25	14.780	14.800	14.730	14.800	13.817	2,669
2022-11-24	14.780	14.780	14.780	14.780	13.798	0
2022-11-23	14.780	14.780	14.780	14.780	13.798	40
2022-11-22	14.060	14.060	14.060	14.060	13.126	0
2022-11-21	14.060	14.060	14.060	14.060	13.126	0
2022-11-18	14.060	14.060	14.060	14.060	13.126	40
2022-11-17	14.060	14.060	14.060	14.060	13.126	40
2022-11-16	14.560	14.560	14.560	14.560	13.593	0
2022-11-15	14.560	14.560	14.560	14.560	13.593	365
2022-11-14	15.190	15.190	15.190	15.190	14.181	2,500
2022-11-11	12.410	12.410	12.410	12.410	11.585	0
2022-11-10	12.410	12.410	12.410	12.410	11.585	0
2022-11-09	12.410	12.410	12.410	12.410	11.585	100
2022-11-08	13.540	13.540	13.540	13.540	12.640	0
2022-11-07	13.720	13.720	13.480	13.540	12.640	220
2022-11-04	12.990	12.990	12.990	12.990	12.127	0
2022-11-03	12.990	12.990	12.990	12.990	12.127	60
2022-11-02	12.040	12.040	12.040	12.040	11.240	0
2022-11-01	12.040	12.040	12.040	12.040	11.240	0
2022-10-31	12.040	12.040	12.040	12.040	11.240	0
2022-10-28	12.040	12.040	12.040	12.040	11.240	0
2022-10-27	12.040	12.040	12.040	12.040	11.240	0
2022-10-26	12.040	12.040	12.040	12.040	11.240	0
2022-10-25	12.040	12.040	12.040	12.040	11.240	25
2022-10-24	12.350	12.350	12.350	12.350	11.529	0
2022-10-21	12.350	12.350	12.350	12.350	11.529	0
2022-10-20	12.350	12.350	12.350	12.350	11.529	0
2022-10-19	12.350	12.350	12.350	12.350	11.529	0
2022-10-18	12.350	12.350	12.350	12.350	11.529	0
2022-10-17	12.350	12.350	12.350	12.350	11.529	0
2022-10-14	12.350	12.350	12.350	12.350	11.529	0
2022-10-13	12.350	12.350	12.350	12.350	11.529	0
2022-10-12	12.350	12.350	12.350	12.350	11.529	0
2022-10-11	12.350	12.350	12.350	12.350	11.529	0
2022-10-10	12.350	12.350	12.350	12.350	11.529	0
2022-10-07	12.350	12.350	12.350	12.350	11.529	2,015
2022-10-06	11.400	11.400	11.400	11.400	10.643	0
2022-10-05	11.400	11.400	11.400	11.400	10.643	0
2022-10-04	11.400	11.400	11.400	11.400	10.643	0

← NewerPage 17 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.