Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	10.950	10.950	10.950	10.950	10.173	0
2022-01-12	10.950	10.950	10.950	10.950	10.173	400
2022-01-11	8.670	8.670	8.670	8.670	8.054	0
2022-01-10	8.670	8.670	8.670	8.670	8.054	0
2022-01-07	8.670	8.670	8.670	8.670	8.054	0
2022-01-06	8.670	8.670	8.670	8.670	8.054	0
2022-01-05	8.670	8.670	8.670	8.670	8.054	0
2022-01-04	8.670	8.670	8.670	8.670	8.054	0
2021-12-31	8.670	8.670	8.670	8.670	8.054	0
2021-12-30	8.670	8.670	8.670	8.670	8.054	0
2021-12-29	8.670	8.670	8.670	8.670	8.054	0
2021-12-24	8.670	8.670	8.670	8.670	8.054	0
2021-12-23	8.670	8.670	8.670	8.670	8.054	0
2021-12-22	8.670	8.670	8.670	8.670	8.054	0
2021-12-21	8.670	8.670	8.670	8.670	8.054	0
2021-12-20	8.670	8.670	8.670	8.670	8.054	0
2021-12-17	8.670	8.670	8.670	8.670	8.054	300
2021-12-16	9.390	9.390	9.390	9.390	8.723	400
2021-12-15	10.180	10.180	10.180	10.180	9.457	0
2021-12-14	10.180	10.180	10.180	10.180	9.457	0
2021-12-13	10.180	10.180	10.180	10.180	9.457	0
2021-12-10	10.180	10.180	10.180	10.180	9.457	0
2021-12-09	10.180	10.180	10.180	10.180	9.457	0
2021-12-08	10.180	10.180	10.180	10.180	9.457	0
2021-12-07	10.180	10.180	10.180	10.180	9.457	200
2021-12-06	9.650	9.650	9.650	9.650	8.965	0
2021-12-03	9.650	9.650	9.650	9.650	8.965	100
2021-12-02	11.010	11.010	11.010	11.010	10.228	0
2021-12-01	11.010	11.010	11.010	11.010	10.228	0
2021-11-30	11.010	11.010	11.010	11.010	10.228	0
2021-11-29	11.010	11.010	11.010	11.010	10.228	0
2021-11-26	11.010	11.010	11.010	11.010	10.228	0
2021-11-25	11.010	11.010	11.010	11.010	10.228	0
2021-11-24	11.010	11.010	11.010	11.010	10.228	0
2021-11-23	11.010	11.010	11.010	11.010	10.228	0
2021-11-22	11.010	11.010	11.010	11.010	10.228	0
2021-11-19	11.010	11.010	11.010	11.010	10.228	400
2021-11-18	11.410	11.410	11.410	11.410	10.600	409
2021-11-17	11.510	11.795	11.510	11.795	10.958	1,900
2021-11-16	10.040	10.040	10.040	10.040	9.327	0
2021-11-15	10.040	10.040	10.040	10.040	9.327	0
2021-11-12	10.040	10.040	10.040	10.040	9.327	0
2021-11-11	10.040	10.040	10.040	10.040	9.327	0
2021-11-10	10.040	10.040	10.040	10.040	9.327	0
2021-11-09	10.040	10.040	10.040	10.040	9.327	0
2021-11-08	10.040	10.040	10.040	10.040	9.327	0
2021-11-05	10.040	10.040	10.040	10.040	9.327	0
2021-11-04	10.040	10.040	10.040	10.040	9.327	0
2021-11-03	10.040	10.040	10.040	10.040	9.327	0
2021-11-02	10.040	10.040	10.040	10.040	9.327	0
2021-11-01	10.050	10.050	10.040	10.040	9.327	1,712
2021-10-29	9.500	9.500	9.500	9.500	8.825	200
2021-10-28	9.490	9.490	9.490	9.490	8.816	100
2021-10-27	9.400	9.400	9.400	9.400	8.733	100
2021-10-26	9.020	9.020	9.020	9.020	8.380	0
2021-10-25	9.020	9.020	9.020	9.020	8.380	0

← NewerPage 21 of 21 · 1,256 trading days

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.