Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	21.150	21.150	21.150	21.150	20.944	100
2025-11-07	20.910	20.910	20.910	20.910	20.706	688
2025-11-06	20.850	20.850	20.850	20.850	20.647	0
2025-11-05	20.870	20.870	20.850	20.850	20.647	2,736
2025-11-04	20.570	20.570	20.570	20.570	20.369	0
2025-11-03	20.450	20.570	20.430	20.570	20.369	2,229
2025-10-31	20.090	20.090	20.090	20.090	19.894	451
2025-10-30	20.240	20.240	20.240	20.240	20.043	0
2025-10-29	20.240	20.240	20.240	20.240	20.043	1,101
2025-10-28	20.300	20.450	20.300	20.450	20.251	1,701
2025-10-27	20.230	20.310	20.230	20.310	20.112	600
2025-10-24	20.220	20.220	20.220	20.220	20.023	0
2025-10-23	20.220	20.220	20.220	20.220	20.023	9
2025-10-22	18.910	18.910	18.910	18.910	18.726	0
2025-10-21	18.910	18.910	18.910	18.910	18.726	0
2025-10-20	18.910	18.910	18.910	18.910	18.726	0
2025-10-17	18.870	18.910	18.870	18.910	18.726	74
2025-10-16	18.950	18.950	18.950	18.950	18.765	0
2025-10-15	18.950	18.950	18.950	18.950	18.765	1,321
2025-10-14	18.800	18.800	18.740	18.740	18.557	311
2025-10-13	19.260	19.260	19.260	19.260	19.072	0
2025-10-10	19.280	19.280	19.260	19.260	19.072	1,712
2025-10-09	19.950	19.950	19.790	19.790	19.597	404
2025-10-08	19.560	19.560	19.560	19.560	19.369	1,274
2025-10-07	19.290	19.290	19.290	19.290	19.102	0
2025-10-06	19.290	19.290	19.290	19.290	19.102	3,146
2025-10-03	18.480	18.480	18.380	18.480	18.300	200
2025-10-02	18.210	18.210	18.210	18.210	18.032	0
2025-10-01	18.220	18.220	18.170	18.210	18.032	1,406
2025-09-30	18.300	18.300	18.300	18.300	18.122	1,333
2025-09-29	18.670	18.670	18.670	18.670	18.488	0
2025-09-26	18.930	18.930	18.930	18.930	18.745	0
2025-09-25	18.930	18.930	18.930	18.930	18.745	400
2025-09-24	18.930	18.930	18.930	18.930	18.745	400
2025-09-23	18.260	18.260	18.260	18.260	18.082	0
2025-09-22	18.260	18.260	18.260	18.260	18.082	0
2025-09-19	18.260	18.260	18.260	18.260	18.082	0
2025-09-18	18.260	18.260	18.260	18.260	18.082	225
2025-09-17	18.420	18.420	18.420	18.420	18.240	0
2025-09-16	18.420	18.420	18.420	18.420	18.240	4,378
2025-09-15	18.240	18.240	18.240	18.240	18.062	1,213
2025-09-12	18.400	18.400	18.400	18.400	18.221	306
2025-09-11	18.245	18.245	18.245	18.245	18.067	100
2025-09-10	18.270	18.270	18.270	18.270	18.092	0
2025-09-09	18.260	18.270	18.260	18.270	18.092	0
2025-09-08	18.450	18.450	18.200	18.200	18.023	358
2025-09-05	18.490	18.500	18.490	18.500	18.320	4,267
2025-09-04	18.670	18.670	18.670	18.670	18.488	0
2025-09-03	18.670	18.670	18.670	18.670	18.488	0
2025-09-02	18.550	18.670	18.550	18.670	18.488	498
2025-09-01	19.290	19.290	19.290	19.290	19.102	0
2025-08-29	19.290	19.290	19.290	19.290	19.102	0
2025-08-28	19.290	19.290	19.290	19.290	19.102	0
2025-08-27	19.290	19.290	19.290	19.290	19.102	0
2025-08-26	19.290	19.290	19.290	19.290	19.102	0
2025-08-22	19.290	19.290	19.290	19.290	19.102	0
2025-08-21	19.290	19.290	19.290	19.290	19.102	0
2025-08-20	19.290	19.290	19.290	19.290	19.102	0
2025-08-19	19.290	19.290	19.290	19.290	19.102	0
2025-08-18	19.290	19.290	19.290	19.290	19.102	0

← NewerPage 5 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.