Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	13.300	13.300	13.300	13.300	12.416	0
2022-07-06	13.300	13.300	13.300	13.300	12.416	0
2022-07-05	13.300	13.300	13.300	13.300	12.416	0
2022-07-04	13.300	13.300	13.300	13.300	12.416	0
2022-07-01	13.300	13.300	13.300	13.300	12.416	0
2022-06-30	13.300	13.300	13.300	13.300	12.416	0
2022-06-29	13.300	13.300	13.300	13.300	12.416	0
2022-06-28	13.300	13.300	13.300	13.300	12.416	0
2022-06-27	13.300	13.300	13.300	13.300	12.416	0
2022-06-24	13.300	13.300	13.300	13.300	12.416	0
2022-06-23	13.300	13.300	13.300	13.300	12.416	0
2022-06-22	13.300	13.300	13.300	13.300	12.416	0
2022-06-21	13.300	13.300	13.300	13.300	12.416	0
2022-06-20	13.300	13.300	13.300	13.300	12.416	0
2022-06-17	13.320	13.320	13.300	13.300	12.416	800
2022-06-16	16.850	16.850	16.850	16.850	15.730	0
2022-06-15	16.850	16.850	16.850	16.850	15.730	0
2022-06-14	16.850	16.850	16.850	16.850	15.730	0
2022-06-13	16.850	16.850	16.850	16.850	15.730	0
2022-06-10	16.850	16.850	16.850	16.850	15.730	0
2022-06-09	16.850	16.850	16.850	16.850	15.730	0
2022-06-08	16.850	16.850	16.850	16.850	15.730	100
2022-06-07	15.580	15.580	15.580	15.580	14.545	0
2022-06-06	15.580	15.580	15.580	15.580	14.545	0
2022-06-01	15.580	15.580	15.580	15.580	14.545	100
2022-05-31	14.790	14.790	14.790	14.790	13.807	0
2022-05-30	14.790	14.790	14.790	14.790	13.807	0
2022-05-27	14.790	14.790	14.790	14.790	13.807	0
2022-05-26	14.790	14.790	14.790	14.790	13.807	0
2022-05-25	14.790	14.790	14.790	14.790	13.807	0
2022-05-24	14.790	14.790	14.790	14.790	13.807	400
2022-05-23	14.270	14.270	14.270	14.270	13.322	0
2022-05-20	14.270	14.270	14.270	14.270	13.322	0
2022-05-19	14.270	14.270	14.270	14.270	13.322	0
2022-05-18	14.270	14.270	14.270	14.270	13.322	100
2022-05-17	14.210	14.210	14.210	14.210	13.266	0
2022-05-16	14.210	14.210	14.210	14.210	13.266	200
2022-05-13	14.040	14.040	14.040	14.040	13.107	1,333
2022-05-12	13.190	13.190	13.190	13.190	12.314	4,750
2022-05-11	13.220	13.220	13.220	13.220	12.342	0
2022-05-10	13.170	13.220	13.100	13.220	12.342	1,731
2022-05-09	13.190	13.190	13.190	13.190	12.314	0
2022-05-06	13.190	13.190	13.190	13.190	12.314	0
2022-05-05	13.190	13.190	13.190	13.190	12.314	0
2022-05-04	13.190	13.190	13.190	13.190	12.314	0
2022-05-03	13.190	13.190	13.190	13.190	12.314	0
2022-04-29	13.230	13.250	13.180	13.190	12.314	1,400
2022-04-28	14.340	14.340	14.340	14.340	13.387	0
2022-04-27	14.340	14.340	14.340	14.340	13.387	0
2022-04-26	14.340	14.340	14.340	14.340	13.387	0
2022-04-25	14.340	14.340	14.340	14.340	13.387	0
2022-04-22	14.340	14.340	14.340	14.340	13.387	0
2022-04-21	14.340	14.340	14.340	14.340	13.387	200
2022-04-20	14.460	14.460	14.460	14.460	13.499	0
2022-04-19	14.460	14.460	14.460	14.460	13.499	200
2022-04-14	13.870	13.870	13.870	13.870	12.948	0
2022-04-13	13.870	13.870	13.870	13.870	12.948	0
2022-04-12	13.870	13.870	13.870	13.870	12.948	0
2022-04-11	13.870	13.870	13.870	13.870	12.948	0
2022-04-08	13.870	13.870	13.870	13.870	12.948	0

← NewerPage 19 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.