Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	13.870	13.870	13.870	13.870	12.948	0
2022-04-06	13.900	13.900	13.870	13.870	12.948	400
2022-04-05	12.100	12.100	12.100	12.100	11.296	0
2022-04-04	12.100	12.100	12.100	12.100	11.296	0
2022-04-01	12.100	12.100	12.100	12.100	11.296	0
2022-03-31	12.100	12.100	12.100	12.100	11.296	0
2022-03-30	12.100	12.100	12.100	12.100	11.296	0
2022-03-29	12.100	12.100	12.100	12.100	11.296	0
2022-03-28	12.100	12.100	12.100	12.100	11.296	0
2022-03-25	12.100	12.100	12.100	12.100	11.296	0
2022-03-24	12.100	12.110	12.100	12.100	11.296	900
2022-03-23	10.910	10.910	10.910	10.910	10.185	0
2022-03-22	10.910	10.910	10.910	10.910	10.185	0
2022-03-21	10.910	10.910	10.910	10.910	10.185	0
2022-03-18	10.850	10.940	10.850	10.910	10.185	7,399
2022-03-17	11.540	11.540	11.540	11.540	10.773	0
2022-03-16	11.540	11.540	11.540	11.540	10.773	0
2022-03-15	11.540	11.540	11.540	11.540	10.773	0
2022-03-14	11.540	11.540	11.540	11.540	10.773	0
2022-03-11	11.540	11.540	11.540	11.540	10.773	0
2022-03-10	11.540	11.540	11.540	11.540	10.773	0
2022-03-09	11.540	11.540	11.540	11.540	10.773	0
2022-03-08	11.540	11.540	11.540	11.540	10.773	0
2022-03-07	11.540	11.540	11.540	11.540	10.773	0
2022-03-04	11.540	11.540	11.540	11.540	10.773	100
2022-03-03	10.240	10.240	10.240	10.240	9.513	0
2022-03-02	10.240	10.240	10.240	10.240	9.513	0
2022-03-01	10.240	10.240	10.240	10.240	9.513	0
2022-02-28	10.240	10.240	10.240	10.240	9.513	0
2022-02-25	10.240	10.240	10.240	10.240	9.513	0
2022-02-24	10.240	10.240	10.240	10.240	9.513	100
2022-02-23	10.150	10.150	10.150	10.150	9.429	0
2022-02-22	10.150	10.150	10.150	10.150	9.429	0
2022-02-21	10.150	10.150	10.150	10.150	9.429	0
2022-02-18	10.150	10.150	10.150	10.150	9.429	2,300
2022-02-17	10.310	10.310	10.310	10.310	9.578	0
2022-02-16	10.310	10.310	10.310	10.310	9.578	0
2022-02-15	10.310	10.310	10.310	10.310	9.578	0
2022-02-14	10.310	10.310	10.310	10.310	9.578	0
2022-02-11	10.310	10.310	10.310	10.310	9.578	0
2022-02-10	10.310	10.310	10.310	10.310	9.578	0
2022-02-09	10.310	10.310	10.310	10.310	9.578	0
2022-02-08	10.310	10.310	10.310	10.310	9.578	0
2022-02-07	10.310	10.310	10.310	10.310	9.578	0
2022-02-04	10.310	10.310	10.310	10.310	9.578	0
2022-02-03	10.310	10.310	10.310	10.310	9.578	0
2022-02-02	10.310	10.310	10.310	10.310	9.578	0
2022-02-01	10.310	10.310	10.310	10.310	9.578	990
2022-01-31	9.960	9.960	9.960	9.960	9.253	0
2022-01-28	9.720	9.960	9.720	9.960	9.253	612
2022-01-27	10.950	10.950	10.950	10.950	10.173	0
2022-01-26	10.950	10.950	10.950	10.950	10.173	0
2022-01-25	10.950	10.950	10.950	10.950	10.173	0
2022-01-24	10.950	10.950	10.950	10.950	10.173	0
2022-01-21	10.950	10.950	10.950	10.950	10.173	0
2022-01-20	10.950	10.950	10.950	10.950	10.173	0
2022-01-19	10.950	10.950	10.950	10.950	10.173	0
2022-01-18	10.950	10.950	10.950	10.950	10.173	0
2022-01-17	10.950	10.950	10.950	10.950	10.173	0
2022-01-14	10.950	10.950	10.950	10.950	10.173	0

← NewerPage 20 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.