Peyto Exploration & Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.814	16.814	16.814	16.814	16.650	169
2025-02-20	16.720	16.720	16.720	16.720	16.557	0
2025-02-19	16.700	16.720	16.700	16.720	16.557	1,773
2025-02-18	16.060	16.060	16.060	16.060	15.903	2,917
2025-02-17	16.050	16.050	16.050	16.050	15.893	0
2025-02-14	16.050	16.050	16.050	16.050	15.893	0
2025-02-13	16.050	16.050	16.050	16.050	15.893	0
2025-02-12	16.050	16.050	16.050	16.050	15.893	1,749
2025-02-11	16.090	16.090	16.075	16.075	15.918	1,764
2025-02-10	15.990	16.060	15.990	16.060	15.903	300
2025-02-07	15.615	15.615	15.615	15.615	15.463	0
2025-02-06	15.615	15.615	15.615	15.615	15.463	0
2025-02-05	15.615	15.615	15.615	15.615	15.463	0
2025-02-04	15.620	15.620	15.615	15.615	15.463	370
2025-02-03	14.590	14.590	14.590	14.590	14.448	315
2025-01-31	15.990	15.990	15.990	15.990	15.834	100
2025-01-30	16.025	16.025	16.025	16.025	15.869	0
2025-01-29	16.025	16.025	16.025	16.025	15.869	0
2025-01-28	16.025	16.025	16.025	16.025	15.869	0
2025-01-27	16.025	16.025	16.025	16.025	15.869	100
2025-01-24	16.440	16.440	16.440	16.440	16.280	0
2025-01-23	16.440	16.440	16.440	16.440	16.280	0
2025-01-22	16.440	16.440	16.440	16.440	16.280	0
2025-01-21	16.440	16.440	16.440	16.440	16.280	0
2025-01-20	16.440	16.440	16.440	16.440	16.280	307
2025-01-17	16.460	16.460	16.460	16.460	16.299	0
2025-01-16	16.465	16.465	16.460	16.460	16.299	1,115
2025-01-15	17.160	17.160	17.160	17.160	16.993	100
2025-01-14	17.540	17.540	17.540	17.540	17.369	0
2025-01-13	17.540	17.540	17.540	17.540	17.369	0
2025-01-10	17.540	17.540	17.540	17.540	17.369	4,119
2025-01-09	17.100	17.100	17.100	17.100	16.933	0
2025-01-08	17.100	17.100	17.100	17.100	16.933	0
2025-01-07	17.100	17.100	17.100	17.100	16.933	0
2025-01-06	17.100	17.100	17.100	17.100	16.933	0
2025-01-03	17.100	17.100	17.100	17.100	16.933	0
2025-01-02	17.100	17.100	17.100	17.100	16.933	877
2024-12-31	16.945	16.945	16.945	16.945	16.780	100
2024-12-30	17.165	17.165	17.165	17.165	16.889	100
2024-12-27	15.700	15.700	15.700	15.700	15.447	0
2024-12-24	15.700	15.700	15.700	15.700	15.447	0
2024-12-23	15.700	15.700	15.700	15.700	15.447	0
2024-12-20	15.700	15.700	15.700	15.700	15.447	0
2024-12-19	15.700	15.700	15.700	15.700	15.447	0
2024-12-18	15.700	15.700	15.700	15.700	15.447	1
2024-12-17	15.480	15.490	15.480	15.480	15.231	3,500
2024-12-16	16.200	16.200	16.200	16.200	15.939	0
2024-12-13	16.200	16.200	16.200	16.200	15.939	0
2024-12-12	16.200	16.200	16.200	16.200	15.939	0
2024-12-11	16.200	16.200	16.200	16.200	15.939	0
2024-12-10	16.200	16.200	16.200	16.200	15.939	356
2024-12-09	16.310	16.310	16.310	16.310	16.047	0
2024-12-06	16.495	16.495	16.495	16.495	16.229	0
2024-12-05	16.495	16.495	16.495	16.495	16.229	460
2024-12-04	16.080	16.080	15.900	15.900	15.644	100
2024-12-03	15.260	15.260	15.260	15.260	15.014	0
2024-12-02	15.260	15.260	15.260	15.260	15.014	0
2024-11-29	15.260	15.260	15.260	15.260	15.014	0
2024-11-28	15.260	15.260	15.260	15.260	15.014	0
2024-11-27	15.260	15.260	15.260	15.260	15.014	0

← NewerPage 8 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.