Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.870	18.870	18.870	18.870	18.686	100
2025-05-21	18.870	18.870	18.870	18.870	18.686	0
2025-05-20	18.870	18.870	18.870	18.870	18.686	0
2025-05-19	18.870	18.870	18.870	18.870	18.686	0
2025-05-16	18.950	18.950	18.870	18.870	18.686	1,400
2025-05-14	19.220	19.220	19.220	19.220	19.033	1,303
2025-05-13	19.380	19.630	19.380	19.630	19.439	601
2025-05-12	19.170	19.170	19.170	19.170	18.983	100
2025-05-09	18.510	18.510	18.510	18.510	18.329	0
2025-05-08	18.510	18.510	18.510	18.510	18.329	1,718
2025-05-07	17.250	17.250	17.250	17.250	17.082	0
2025-05-06	17.250	17.250	17.250	17.250	17.082	0
2025-05-02	17.250	17.250	17.250	17.250	17.082	0
2025-05-01	17.250	17.250	17.250	17.250	17.082	0
2025-04-30	17.250	17.250	17.250	17.250	17.082	378
2025-04-29	17.920	17.920	17.920	17.920	17.745	0
2025-04-28	17.920	17.920	17.920	17.920	17.745	0
2025-04-25	17.920	17.920	17.920	17.920	17.745	0
2025-04-24	17.920	17.920	17.920	17.920	17.745	0
2025-04-23	17.860	17.860	17.860	17.860	17.686	0
2025-04-22	17.860	17.860	17.860	17.860	17.686	0
2025-04-17	17.720	17.870	17.720	17.860	17.686	1,890
2025-04-16	16.825	16.825	16.825	16.825	16.661	0
2025-04-15	16.825	16.825	16.825	16.825	16.661	0
2025-04-14	16.820	16.840	16.820	16.825	16.661	1,479
2025-04-11	14.910	14.910	14.910	14.910	14.765	0
2025-04-10	14.910	14.910	14.910	14.910	14.765	0
2025-04-09	15.110	15.110	14.910	14.910	14.765	2,370
2025-04-08	16.530	16.530	16.530	16.530	16.369	0
2025-04-07	16.530	16.530	16.530	16.530	16.369	0
2025-04-04	16.300	16.720	16.300	16.530	16.369	587
2025-04-03	18.430	18.430	18.430	18.430	18.250	0
2025-04-02	18.360	18.430	18.360	18.430	18.250	1,808
2025-04-01	18.310	18.310	18.310	18.310	18.131	100
2025-03-31	18.240	18.240	18.240	18.240	18.062	115
2025-03-28	18.340	18.340	18.340	18.340	18.161	0
2025-03-27	18.340	18.340	18.340	18.340	18.161	0
2025-03-26	18.340	18.340	18.340	18.340	18.161	0
2025-03-25	18.100	18.340	18.100	18.340	18.161	1,500
2025-03-24	15.690	15.690	15.690	15.690	15.537	0
2025-03-21	15.690	15.690	15.690	15.690	15.537	0
2025-03-20	15.690	15.690	15.690	15.690	15.537	0
2025-03-19	15.690	15.690	15.690	15.690	15.537	0
2025-03-18	15.690	15.690	15.690	15.690	15.537	0
2025-03-17	15.690	15.690	15.690	15.690	15.537	0
2025-03-14	15.690	15.690	15.690	15.690	15.537	0
2025-03-13	15.690	15.690	15.690	15.690	15.537	0
2025-03-12	15.660	15.690	15.660	15.690	15.537	642
2025-03-11	15.290	15.290	15.290	15.290	15.141	0
2025-03-10	15.290	15.290	15.290	15.290	15.141	0
2025-03-07	15.290	15.290	15.290	15.290	15.141	0
2025-03-06	15.290	15.290	15.290	15.290	15.141	0
2025-03-05	15.290	15.290	15.290	15.290	15.141	100
2025-03-04	14.950	15.380	14.740	15.380	15.230	665
2025-03-03	15.850	15.850	15.850	15.850	15.695	0
2025-02-28	15.850	15.850	15.850	15.850	15.695	0
2025-02-27	16.525	16.525	16.525	16.525	16.364	0
2025-02-26	16.525	16.525	16.525	16.525	16.364	0
2025-02-25	16.525	16.525	16.525	16.525	16.364	0
2025-02-24	16.600	16.600	16.525	16.525	16.364	208

← NewerPage 7 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.