Toronto - Delayed Quote
CAD
Peyto Exploration & Development Corp. (PEY.TO)
25.85
+0.39
(+1.53%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.60
25.92
25.53
25.85
25.85
1,331,712
Oct 29, 2026
25.53
25.70
25.34
25.58
25.58
815,300
Oct 28, 2026
25.51
25.82
25.38
25.41
25.41
674,900
Oct 27, 2026
25.54
25.82
25.37
25.41
25.41
587,700
Oct 26, 2026
25.47
25.60
25.29
25.57
25.57
730,700
Oct 23, 2026
25.55
25.82
25.46
25.52
25.52
720,100
Oct 22, 2026
25.64
25.70
24.69
25.35
25.35
1,028,300
Oct 21, 2026
25.38
25.58
25.20
25.44
25.44
617,500
Oct 20, 2026
25.63
25.68
25.09
25.50
25.50
673,100
Oct 19, 2026
25.32
25.65
25.09
25.45
25.45
779,800
Oct 16, 2026
25.05
25.68
25.05
25.61
25.61
1,033,800
Oct 15, 2026
25.00
25.04
24.48
24.99
24.99
763,900
Oct 14, 2026
24.83
25.04
24.66
25.01
25.01
987,100
Oct 13, 2026
24.54
24.90
24.36
24.79
24.79
583,100
Oct 9, 2026
24.27
24.52
24.13
24.27
24.27
493,300
Oct 8, 2026
24.00
24.33
23.85
24.33
24.33
811,400
Oct 7, 2026
23.90
24.05
23.46
23.82
23.82
594,500
Oct 6, 2026
23.55
23.95
23.21
23.83
23.83
865,500
Oct 5, 2026
23.36
23.75
23.01
23.58
23.58
716,400
Oct 2, 2026
22.80
23.44
22.76
23.41
23.41
476,300
Oct 1, 2026
22.75
23.23
22.70
23.00
23.00
532,300
Sep 30, 2026
22.85
23.03
22.75
22.86
22.86
903,700
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
23.17
23.17
22.80
22.88
22.88
914,200
Sep 28, 2026
23.81
24.14
23.31
23.43
23.31
768,000
Sep 25, 2026
23.56
23.73
23.49
23.69
23.57
539,400
Sep 24, 2026
23.71
23.98
23.57
23.78
23.66
742,400
Sep 23, 2026
23.76
23.87
23.53
23.57
23.45
567,400
Sep 22, 2026
23.50
23.78
23.29
23.49
23.37
1,090,500
Sep 21, 2026
24.22
24.30
23.55
23.71
23.59
789,800
Sep 18, 2026
24.32
24.39
24.15
24.39
24.27
952,300
Sep 17, 2026
23.97
24.33
23.78
24.24
24.12
428,000
Sep 16, 2026
24.67
24.74
24.01
24.05
23.93
1,075,200
Sep 15, 2026
24.49
25.05
24.38
24.91
24.78
528,500
Sep 14, 2026
24.63
24.72
24.32
24.42
24.29
500,100
Sep 11, 2026
24.67
24.67
24.26
24.31
24.19
448,700
Sep 10, 2026
24.99
25.10
24.56
24.76
24.63
480,600
Sep 9, 2026
25.41
25.62
24.66
24.76
24.63
754,400
Sep 8, 2026
25.47
25.75
25.18
25.23
25.10
455,900
Sep 4, 2026
25.07
25.39
24.71
25.35
25.22
600,500
Sep 3, 2026
25.51
25.64
25.26
25.31
25.18
368,600
Sep 2, 2026
25.37
25.79
25.29
25.48
25.35
594,500
Sep 1, 2026
25.39
25.55
25.28
25.44
25.31
637,800
Aug 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
25.00
25.32
24.85
25.16
25.03
485,500
Aug 28, 2026
25.25
25.29
24.83
25.04
24.79
522,600
Aug 27, 2026
24.96
25.25
24.60
25.22
24.97
767,400
Aug 26, 2026
24.50
25.14
24.40
24.95
24.70
470,500
Aug 25, 2026
24.56
24.96
24.48
24.64
24.40
541,300
Aug 24, 2026
25.16
25.16
24.67
25.05
24.80
729,900
Aug 21, 2026
25.26
25.37
25.12
25.29
25.04
459,200
Aug 20, 2026
25.30
25.50
25.10
25.32
25.07
489,300
Aug 19, 2026
25.04
25.28
25.01
25.06
24.81
436,000
Aug 18, 2026
24.66
25.18
24.55
24.96
24.71
658,800
Aug 17, 2026
24.45
24.59
24.26
24.51
24.27
663,800
Aug 14, 2026
24.45
24.70
24.38
24.48
24.24
602,300
Aug 13, 2026
24.40
24.67
24.32
24.41
24.17
391,100
Aug 12, 2026
25.45
25.45
24.39
24.53
24.29
1,188,600
Aug 11, 2026
25.05
25.36
24.92
25.28
25.03
582,800
Aug 10, 2026
25.22
25.44
24.93
25.06
24.81
915,400
Aug 7, 2026
24.77
25.08
24.67
24.90
24.65
474,300
Aug 6, 2026
24.99
25.02
24.77
24.92
24.67
567,800
Aug 5, 2026
25.32
25.50
24.59
24.68
24.44
749,400
Aug 4, 2026
25.00
25.48
24.75
25.23
24.98
868,100
Jul 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
25.58
25.93
25.56
25.73
25.48
399,900
Jul 30, 2026
25.68
25.78
25.35
25.61
25.24
494,600
Jul 29, 2026
25.90
25.91
25.42
25.84
25.46
626,500
Jul 28, 2026
25.70
25.93
25.12
25.15
24.78
675,100
Jul 27, 2026
25.52
26.17
25.51
25.67
25.30
1,061,200
Jul 24, 2026
26.02
26.39
25.94
26.13
25.75
832,300
Jul 23, 2026
25.83
26.18
25.74
26.15
25.77
998,200
Jul 22, 2026
25.17
25.61
25.17
25.52
25.15
619,700
Jul 21, 2026
24.50
24.98
24.50
24.96
24.60
632,500
Jul 20, 2026
24.23
24.47
24.07
24.30
23.95
398,300
Jul 17, 2026
24.48
24.53
23.87
24.25
23.90
673,200
Jul 16, 2026
24.22
24.37
24.03
24.30
23.95
558,100
Jul 15, 2026
24.11
24.25
23.87
24.15
23.80
743,300
Jul 14, 2026
24.46
24.57
23.95
24.11
23.76
380,000
Jul 13, 2026
23.99
24.30
23.79
24.22
23.87
924,700
Jul 10, 2026
24.47
24.49
23.70
23.70
23.36
1,125,600
Jul 9, 2026
24.70
24.83
24.38
24.47
24.11
328,200
Jul 8, 2026
24.56
24.94
24.42
24.76
24.40
665,500
Jul 7, 2026
23.91
24.36
23.77
24.29
23.94
516,200
Jul 6, 2026
24.22
24.22
23.65
23.75
23.40
759,200
Jul 3, 2026
23.87
24.24
23.84
24.13
23.78
317,700
Jul 2, 2026
23.59
24.00
23.57
23.79
23.44
713,700
Jun 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
23.91
24.17
23.56
23.66
23.32
972,200
Jun 29, 2026
24.32
24.57
23.96
23.99
23.52
1,046,600
Jun 26, 2026
24.18
24.51
23.99
24.32
23.85
527,700
Jun 25, 2026
23.77
24.35
23.73
24.29
23.82
519,500
Jun 24, 2026
24.24
24.24
23.71
23.86
23.40
863,100
Jun 23, 2026
24.49
24.55
24.26
24.54
24.06
574,500
Jun 22, 2026
24.46
24.68
24.29
24.54
24.06
406,800
Jun 19, 2026
24.46
24.64
24.30
24.44
23.96
565,300
Jun 18, 2026
24.50
24.70
23.93
24.44
23.96
698,800
Jun 17, 2026
24.91
25.19
24.55
24.62
24.14
678,800
Jun 16, 2026
24.34
24.96
24.28
24.91
24.43
969,600
Jun 15, 2026
24.68
24.78
24.12
24.65
24.17
797,900
Jun 12, 2026
25.10
25.54
25.07
25.26
24.77
416,800
Jun 11, 2026
25.60
25.72
24.85
25.28
24.79
510,300
Jun 10, 2026
25.19
25.63
25.04
25.53
25.03
562,000
Jun 9, 2026
25.60
25.63
24.78
25.03
24.54
557,800
Jun 8, 2026
25.30
25.89
25.30
25.76
25.26
434,000
Jun 5, 2026
25.62
26.10
25.15
25.22
24.73
619,500
Jun 4, 2026
25.55
26.07
25.49
25.80
25.30
663,900
Jun 3, 2026
25.95
26.08
25.65
25.71
25.21
717,400
Jun 2, 2026
25.23
25.75
25.23
25.59
25.09
509,100
Jun 1, 2026
25.00
25.49
25.00
25.24
24.75
835,600
May 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
25.01
25.13
24.61
24.83
24.35
820,800
May 28, 2026
25.19
25.36
25.03
25.10
24.49
974,300
May 27, 2026
25.18
25.47
24.98
25.11
24.50
574,600
May 26, 2026
26.00
26.06
25.37
25.54
24.92
762,100
May 25, 2026
26.26
26.38
25.68
25.75
25.13
637,200
May 22, 2026
26.55
26.91
26.51
26.73
26.08
444,600
May 21, 2026
26.74
27.00
26.39
26.65
26.01
460,500
May 20, 2026
27.25
27.32
26.43
26.43
25.79
727,300
May 19, 2026
27.00
27.46
26.91
27.34
26.68
771,700
May 15, 2026
26.49
26.98
26.45
26.79
26.14
635,500
May 14, 2026
25.75
26.66
25.58
26.30
25.66
1,176,800
May 13, 2026
26.25
26.46
25.33
25.77
25.15
852,000
May 12, 2026
25.75
25.88
25.54
25.60
24.98
474,900
May 11, 2026
25.26
25.57
25.20
25.54
24.92
486,700
May 8, 2026
25.25
25.34
25.01
25.01
24.41
427,600
May 7, 2026
24.75
25.34
24.43
25.32
24.71
932,800
May 6, 2026
25.04
25.26
24.80
25.10
24.49
870,600
May 5, 2026
25.56
25.90
25.37
25.83
25.21
1,070,400
May 4, 2026
26.11
26.30
25.46
25.56
24.94
1,484,800
May 1, 2026
25.83
26.25
25.37
26.11
25.48
779,700
Apr 30, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
25.81
26.09
25.60
26.01
25.38
774,100
Apr 29, 2026
26.00
26.09
25.53
26.06
25.32
1,278,000
Apr 28, 2026
25.25
25.56
25.10
25.51
24.79
999,200
Apr 27, 2026
24.55
25.06
24.55
24.99
24.28
869,000
Apr 24, 2026
24.44
24.48
24.16
24.31
23.62
485,800
Apr 23, 2026
24.34
24.60
24.27
24.45
23.76
613,200
Apr 22, 2026
24.37
24.48
24.10
24.30
23.61
453,300
Apr 21, 2026
24.09
24.21
23.85
24.07
23.39
1,159,500
Apr 20, 2026
24.69
24.75
23.94
24.02
23.34
1,393,800
Apr 17, 2026
24.80
24.87
23.66
24.55
23.86
1,078,300
Apr 16, 2026
25.20
25.69
25.20
25.27
24.56
995,400
Apr 15, 2026
25.00
25.33
24.90
25.18
24.47
497,700
Apr 14, 2026
25.42
25.45
24.91
25.14
24.43
616,400
Apr 13, 2026
26.00
26.07
25.44
25.50
24.78
708,700
Apr 10, 2026
25.18
25.60
25.07
25.55
24.83
587,500
Apr 9, 2026
25.60
25.98
24.81
25.08
24.37
926,200
Apr 8, 2026
24.79
25.59
24.25
25.57
24.85
1,152,500
Apr 7, 2026
26.00
26.19
25.73
26.09
25.35
1,210,100
Apr 6, 2026
25.71
25.96
25.38
25.89
25.16
634,900
Apr 2, 2026
26.63
26.64
25.69
25.74
25.01
1,364,400
Apr 1, 2026
26.52
26.85
25.77
25.79
25.06
1,807,500
Mar 31, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
27.27
27.76
26.55
27.18
26.41
1,607,700
Mar 30, 2026
26.85
27.44
26.75
27.32
26.44
1,233,800
Mar 27, 2026
27.01
27.32
26.55
26.85
25.99
1,924,000
Mar 26, 2026
28.41
28.60
26.90
27.06
26.19
1,613,800
Mar 25, 2026
28.01
28.37
27.87
28.18
27.27
633,300
Mar 24, 2026
27.70
28.73
27.70
28.27
27.36
918,800
Mar 23, 2026
27.68
27.89
26.47
27.62
26.73
1,254,900
Mar 20, 2026
28.55
28.84
28.13
28.54
27.62
4,924,400
Mar 19, 2026
28.10
28.98
27.80
28.56
27.64
1,762,300
Mar 18, 2026
28.60
28.64
28.04
28.05
27.15
1,028,500
Mar 17, 2026
28.89
29.08
28.52
28.53
27.61
802,900
Mar 16, 2026
28.86
28.96
28.50
28.72
27.80
650,200
Mar 13, 2026
28.58
29.22
28.50
28.98
28.05
826,900
Mar 12, 2026
28.36
29.00
28.12
28.63
27.71
1,203,300
Mar 11, 2026
26.95
28.21
26.71
28.03
27.13
1,227,800
Mar 10, 2026
26.74
27.24
26.59
26.93
26.06
700,100
Mar 9, 2026
27.64
27.87
26.69
26.92
26.05
1,126,000
Mar 6, 2026
27.23
27.93
27.23
27.62
26.73
1,292,400
Mar 5, 2026
27.16
27.22
26.53
27.00
26.13
975,800
Mar 4, 2026
26.31
27.13
26.25
27.09
26.22
793,300
Mar 3, 2026
26.70
27.03
26.31
26.56
25.71
1,112,300
Mar 2, 2026
27.30
27.37
25.95
26.34
25.49
1,015,300
Feb 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
26.36
26.65
26.01
26.43
25.58
1,293,600
Feb 26, 2026
25.57
26.29
25.42
26.29
25.34
982,200
Feb 25, 2026
25.84
25.98
25.40
25.80
24.87
565,300
Feb 24, 2026
25.74
25.82
25.41
25.72
24.79
710,800
Feb 23, 2026
25.91
26.23
25.71
25.76
24.83
693,400
Feb 20, 2026
26.69
26.82
25.81
25.95
25.01
1,445,100
Feb 19, 2026
26.83
27.19
26.65
26.77
25.80
692,900
Feb 18, 2026
26.51
26.88
26.23
26.61
25.65
1,260,000
Feb 17, 2026
26.05
26.25
25.47
26.21
25.26
908,900
Feb 13, 2026
25.85
26.06
25.66
26.05
25.11
866,500
Feb 12, 2026
26.00
26.47
25.41
25.99
25.05
1,053,300
Feb 11, 2026
25.37
26.03
25.36
26.00
25.06
1,039,500
Feb 10, 2026
25.30
25.30
24.78
25.26
24.34
979,400
Feb 9, 2026
25.46
25.65
25.01
25.21
24.30
860,000
Feb 6, 2026
24.85
25.67
24.73
25.64
24.71
882,300
Feb 5, 2026
25.20
25.29
24.39
24.84
23.94
2,328,000
Feb 4, 2026
24.95
25.50
24.79
25.44
24.52
1,118,900
Feb 3, 2026
24.15
24.88
24.02
24.85
23.95
1,193,500
Feb 2, 2026
23.51
24.42
23.51
24.04
23.17
1,362,600
Jan 30, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.32
24.62
24.02
24.54
23.65
915,200
Jan 29, 2026
24.93
24.96
24.30
24.47
23.48
896,700
Jan 28, 2026
24.54
24.85
24.38
24.50
23.51
1,020,700
Jan 27, 2026
24.40
24.55
24.08
24.52
23.53
988,500
Jan 26, 2026
24.37
24.56
23.99
24.40
23.41
949,100
Jan 23, 2026
24.05
24.18
23.88
24.14
23.16
1,135,700
Jan 22, 2026
24.00
24.10
23.66
23.73
22.77
733,700
Jan 21, 2026
23.95
24.35
23.74
23.95
22.98
950,200
Jan 20, 2026
24.12
24.39
23.40
23.59
22.63
1,046,400
Jan 19, 2026
23.30
24.00
23.30
23.94
22.97
884,100
Jan 16, 2026
22.72
23.20
22.66
23.12
22.18
1,413,400
Jan 15, 2026
22.32
22.73
22.12
22.55
21.64
906,400
Jan 14, 2026
22.50
22.87
22.33
22.34
21.43
1,212,400
Jan 13, 2026
22.25
22.94
22.20
22.47
21.56
2,302,000
Jan 12, 2026
21.89
22.21
21.80
22.05
21.16
1,129,100
Jan 9, 2026
21.54
21.85
21.47
21.82
20.93
816,100
Jan 8, 2026
21.24
21.62
21.13
21.46
20.59
637,600
Jan 7, 2026
21.62
21.76
21.00
21.20
20.34
1,585,200
Jan 6, 2026
22.05
22.15
21.63
21.70
20.82
637,900
Jan 5, 2026
22.50
22.54
21.23
22.01
21.12
1,654,400
Jan 2, 2026
22.28
22.69
22.27
22.62
21.70
830,600
Dec 31, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.79
22.89
22.64
22.71
21.79
338,300
Dec 30, 2025
23.20
23.34
22.85
22.85
21.82
901,700
Dec 29, 2025
22.89
23.19
22.89
23.15
22.10
1,313,200
Dec 24, 2025
22.85
22.95
22.68
22.72
21.69
300,800
Dec 23, 2025
22.59
22.95
22.45
22.88
21.85
697,900
Dec 22, 2025
22.35
22.62
22.29
22.47
21.45
680,400
Dec 19, 2025
21.97
22.27
21.83
22.18
21.18
3,346,100
Dec 18, 2025
22.19
22.31
21.76
21.77
20.79
797,300
Dec 17, 2025
21.89
22.20
21.71
22.10
21.10
892,100
Dec 16, 2025
22.75
22.85
21.76
21.76
20.78
1,265,600
Dec 15, 2025
22.98
23.01
22.62
22.95
21.91
775,300
Dec 12, 2025
23.08
23.08
22.75
22.98
21.94
739,400
Dec 11, 2025
22.70
23.04
22.48
22.92
21.88
830,100
Dec 10, 2025
22.45
22.92
22.28
22.85
21.82
719,500
Dec 9, 2025
22.88
22.91
22.33
22.43
21.42
738,100
Dec 8, 2025
23.12
23.17
22.78
22.95
21.91
667,500
Dec 5, 2025
22.81
23.74
22.78
23.16
22.11
867,300
Dec 4, 2025
22.70
23.21
22.65
22.73
21.70
1,020,200
Dec 3, 2025
22.22
22.93
22.12
22.65
21.63
891,800
Dec 2, 2025
22.30
22.30
21.93
22.05
21.05
435,100
Dec 1, 2025
22.40
22.59
22.26
22.28
21.27
456,800
Nov 28, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
22.05
22.48
21.97
22.42
21.41
483,200
Nov 27, 2025
22.00
22.18
21.99
22.10
21.00
413,100
Nov 26, 2025
21.97
22.22
21.95
21.97
20.87
479,400
Nov 25, 2025
22.05
22.07
21.48
21.97
20.87
1,055,600
Nov 24, 2025
21.67
22.49
21.65
22.26
21.15
1,435,000
Nov 21, 2025
21.67
21.80
21.24
21.44
20.37
674,700
Nov 20, 2025
22.41
22.46
21.60
21.66
20.58
1,081,000
Nov 19, 2025
22.18
22.33
21.99
22.26
21.15
2,085,000
Nov 18, 2025
21.23
22.56
21.20
22.40
21.28
1,807,400
Nov 17, 2025
21.50
21.79
21.10
21.28
20.22
1,483,100
Nov 14, 2025
20.42
21.98
20.42
21.71
20.63
1,328,900
Nov 13, 2025
21.28
21.36
20.72
20.78
19.74
938,600
Nov 12, 2025
21.23
21.40
21.04
21.26
20.20
1,026,100
Nov 11, 2025
21.25
21.60
21.12
21.25
20.19
860,200
Nov 10, 2025
20.72
21.21
20.72
21.13
20.07
1,046,000
Nov 7, 2025
21.00
21.20
20.49
20.65
19.62
1,679,600
Nov 6, 2025
20.91
21.09
20.78
20.99
19.94
561,900
Nov 5, 2025
20.45
21.02
20.44
20.77
19.73
1,049,000
Nov 4, 2025
20.59
20.60
20.25
20.45
19.43
699,300
Nov 3, 2025
20.46
20.78
20.37
20.72
19.69
644,600
Oct 31, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
20.00
20.50
19.91
20.43
19.41
1,602,100
Oct 30, 2025
20.33
20.36
19.95
20.00
18.90
776,100
