Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	19.290	19.290	19.290	19.290	19.102	245
2025-08-14	18.900	18.900	18.900	18.900	18.716	0
2025-08-13	18.900	18.900	18.900	18.900	18.716	118
2025-08-12	19.270	19.270	19.270	19.270	19.082	100
2025-08-11	19.030	19.030	19.030	19.030	18.844	0
2025-08-08	19.030	19.030	19.030	19.030	18.844	0
2025-08-07	19.030	19.030	19.030	19.030	18.844	0
2025-08-06	19.030	19.030	19.030	19.030	18.844	0
2025-08-05	19.140	19.140	19.030	19.030	18.844	1,800
2025-08-04	18.730	18.730	18.730	18.730	18.547	0
2025-08-01	18.730	18.730	18.730	18.730	18.547	0
2025-07-31	18.730	18.730	18.730	18.730	18.547	0
2025-07-30	18.730	18.730	18.730	18.730	18.547	0
2025-07-29	18.730	18.730	18.730	18.730	18.547	0
2025-07-28	18.730	18.730	18.730	18.730	18.547	0
2025-07-25	18.730	18.730	18.730	18.730	18.547	0
2025-07-24	18.730	18.730	18.730	18.730	18.547	0
2025-07-23	18.730	18.730	18.730	18.730	18.547	0
2025-07-22	18.730	18.730	18.730	18.730	18.547	0
2025-07-21	19.190	19.190	18.730	18.730	18.547	1,576
2025-07-18	19.310	19.310	19.310	19.310	19.122	0
2025-07-17	19.300	19.310	19.300	19.310	19.122	100
2025-07-16	18.780	18.780	18.780	18.780	18.597	0
2025-07-15	18.780	18.780	18.780	18.780	18.597	0
2025-07-14	18.780	18.780	18.780	18.780	18.597	0
2025-07-11	18.780	18.780	18.780	18.780	18.597	0
2025-07-10	18.780	18.780	18.780	18.780	18.597	0
2025-07-09	18.780	18.780	18.780	18.780	18.597	0
2025-07-08	18.780	18.780	18.780	18.780	18.597	0
2025-07-07	18.780	18.780	18.780	18.780	18.597	0
2025-07-04	18.780	18.780	18.780	18.780	18.597	200
2025-07-03	19.780	19.780	19.780	19.780	19.587	0
2025-07-02	19.780	19.780	19.780	19.780	19.587	0
2025-07-01	19.780	19.780	19.780	19.780	19.587	0
2025-06-30	19.780	19.780	19.780	19.780	19.587	0
2025-06-27	19.780	19.780	19.780	19.780	19.587	0
2025-06-26	19.780	19.780	19.780	19.780	19.587	0
2025-06-25	19.780	19.780	19.780	19.780	19.587	0
2025-06-24	19.780	19.780	19.780	19.780	19.587	300
2025-06-23	20.650	20.650	20.650	20.650	20.449	0
2025-06-20	20.650	20.650	20.650	20.650	20.449	0
2025-06-19	20.650	20.650	20.650	20.650	20.449	0
2025-06-18	20.650	20.650	20.650	20.650	20.449	0
2025-06-17	20.650	20.650	20.650	20.650	20.449	0
2025-06-16	20.650	20.650	20.650	20.650	20.449	200
2025-06-13	19.220	19.220	19.220	19.220	19.033	0
2025-06-12	19.220	19.220	19.220	19.220	19.033	0
2025-06-11	19.220	19.220	19.220	19.220	19.033	0
2025-06-10	19.220	19.220	19.220	19.220	19.033	0
2025-06-09	19.220	19.220	19.220	19.220	19.033	0
2025-06-06	19.220	19.220	19.220	19.220	19.033	0
2025-06-05	19.220	19.220	19.220	19.220	19.033	486
2025-06-04	19.180	19.180	19.180	19.180	18.993	100
2025-06-03	19.460	19.460	19.460	19.460	19.270	200
2025-06-02	18.820	18.820	18.820	18.820	18.636	500
2025-05-30	18.870	18.870	18.870	18.870	18.686	0
2025-05-29	18.870	18.870	18.870	18.870	18.686	0
2025-05-28	18.870	18.870	18.870	18.870	18.686	0
2025-05-27	18.870	18.870	18.870	18.870	18.686	0
2025-05-23	18.870	18.870	18.870	18.870	18.686	0

← NewerPage 6 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.