Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.130	25.250	24.440	25.090	25.090	2,042
2026-02-04	24.880	25.280	24.870	25.280	25.280	1,132
2026-02-03	24.150	24.680	24.150	24.680	24.680	31
2026-02-02	23.550	24.360	23.510	24.240	24.240	2,104
2026-01-30	24.320	24.570	24.090	24.250	24.250	466
2026-01-29	24.940	24.980	24.410	24.410	24.300	47
2026-01-28	24.540	24.700	24.520	24.560	24.449	1,533
2026-01-27	24.460	24.460	24.460	24.460	24.350	0
2026-01-26	24.140	24.460	24.140	24.460	24.350	2,051
2026-01-23	22.670	22.670	22.670	22.670	22.670	0
2026-01-22	22.670	22.670	22.670	22.670	22.670	0
2026-01-21	22.670	22.670	22.670	22.670	22.670	0
2026-01-20	22.670	22.670	22.670	22.670	22.670	0
2026-01-19	22.670	22.670	22.670	22.670	22.670	0
2026-01-16	22.670	22.670	22.670	22.670	22.670	0
2026-01-15	22.670	22.670	22.670	22.670	22.670	0
2026-01-14	22.670	22.670	22.670	22.670	22.670	1,248
2026-01-13	22.910	22.910	22.910	22.910	22.910	1,430
2026-01-12	21.460	21.460	21.460	21.460	21.460	0
2026-01-09	21.460	21.460	21.460	21.460	21.460	228
2026-01-08	21.570	21.570	21.570	21.570	21.570	0
2026-01-07	21.560	21.570	21.560	21.570	21.570	400
2026-01-06	21.850	21.890	21.750	21.890	21.890	4,226
2026-01-05	22.510	22.510	21.670	22.100	22.100	3,012
2026-01-02	23.060	23.060	23.060	23.060	22.950	0
2025-12-31	23.060	23.060	23.060	23.060	22.950	0
2025-12-30	23.210	23.214	23.060	23.060	22.950	855
2025-12-29	22.720	22.720	22.720	22.720	22.612	0
2025-12-24	22.720	22.720	22.720	22.720	22.612	100
2025-12-23	22.605	22.607	22.604	22.604	22.497	600
2025-12-22	22.410	22.410	22.410	22.410	22.303	2,111
2025-12-19	22.030	22.030	22.030	22.030	21.925	0
2025-12-18	22.030	22.030	22.030	22.030	21.925	0
2025-12-17	22.030	22.030	22.030	22.030	21.925	0
2025-12-16	22.800	22.800	22.030	22.030	21.925	471
2025-12-15	22.795	22.880	22.795	22.880	22.771	1,946
2025-12-12	22.720	22.720	22.720	22.720	22.612	0
2025-12-11	22.720	22.720	22.720	22.720	22.612	1,659
2025-12-10	22.270	22.270	22.270	22.270	22.164	157
2025-12-09	23.270	23.270	23.270	23.270	23.159	0
2025-12-08	23.270	23.270	23.270	23.270	23.159	0
2025-12-05	23.455	23.455	23.270	23.270	23.159	300
2025-12-04	22.585	22.585	22.585	22.585	22.477	0
2025-12-03	22.585	22.585	22.585	22.585	22.477	100
2025-12-02	22.300	22.300	22.300	22.300	22.194	100
2025-12-01	22.280	22.280	22.270	22.270	22.164	827
2025-11-28	21.960	21.960	21.960	21.960	21.746	0
2025-11-27	21.960	21.960	21.960	21.960	21.746	601
2025-11-26	21.890	21.890	21.890	21.890	21.677	0
2025-11-25	21.890	21.890	21.890	21.890	21.677	100
2025-11-24	21.320	21.320	21.320	21.320	21.112	0
2025-11-21	21.320	21.320	21.320	21.320	21.112	120
2025-11-20	22.270	22.270	22.270	22.270	22.053	0
2025-11-19	22.200	22.310	22.200	22.270	22.053	1,763
2025-11-18	21.510	21.510	21.510	21.510	21.300	959
2025-11-17	21.500	21.500	21.410	21.410	21.201	300
2025-11-14	21.250	21.250	21.250	21.250	21.043	0
2025-11-13	21.250	21.250	21.250	21.250	21.043	100
2025-11-12	21.260	21.260	21.260	21.260	21.053	9
2025-11-11	21.260	21.260	21.260	21.260	21.053	1,355

← NewerPage 4 of 22 · 1,262 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.