Peyto Exploration & Development Corp. ( PEY.TO) - Price History
Monthly price history for PEY.TO (Peyto Exploration & Development Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$24.54 | CA$24.54 |
| May 2026 | CA$24.83 | CA$24.83 |
| April 2026 | CA$26.01 | CA$26.01 |
| March 2026 | CA$27.06 | CA$27.18 |
| February 2026 | CA$26.21 | CA$26.43 |
| January 2026 | CA$24.24 | CA$24.54 |
| December 2025 | CA$22.33 | CA$22.71 |
| November 2025 | CA$21.94 | CA$22.42 |
| October 2025 | CA$19.89 | CA$20.43 |
| September 2025 | CA$17.55 | CA$18.13 |
| August 2025 | CA$17.99 | CA$18.69 |
| July 2025 | CA$18.60 | CA$19.44 |
| June 2025 | CA$18.51 | CA$19.45 |
| May 2025 | CA$17.51 | CA$18.50 |
| April 2025 | CA$16.24 | CA$17.26 |
| March 2025 | CA$17.04 | CA$18.23 |
| February 2025 | CA$14.79 | CA$15.92 |
| January 2025 | CA$14.48 | CA$15.69 |
| December 2024 | CA$15.63 | CA$17.14 |
| November 2024 | CA$14.98 | CA$16.63 |
| October 2024 | CA$13.52 | CA$15.18 |
| September 2024 | CA$13.54 | CA$15.40 |
| August 2024 | CA$12.65 | CA$14.57 |
| July 2024 | CA$12.65 | CA$14.76 |
| June 2024 | CA$12.33 | CA$14.58 |
| May 2024 | CA$12.77 | CA$15.29 |
| April 2024 | CA$12.70 | CA$15.39 |
| March 2024 | CA$12.18 | CA$14.93 |
| February 2024 | CA$11.34 | CA$14.09 |
| January 2024 | CA$10.30 | CA$12.97 |
| December 2023 | CA$9.42 | CA$12.04 |
| November 2023 | CA$9.60 | CA$12.51 |
| October 2023 | CA$11.02 | CA$14.60 |
| September 2023 | CA$10.19 | CA$13.69 |
| August 2023 | CA$9.21 | CA$12.55 |
| July 2023 | CA$8.23 | CA$11.38 |
| June 2023 | CA$7.80 | CA$10.96 |
| May 2023 | CA$7.66 | CA$10.95 |
| April 2023 | CA$8.50 | CA$12.34 |
| March 2023 | CA$8.22 | CA$12.11 |
| February 2023 | CA$7.93 | CA$11.86 |
| January 2023 | CA$7.99 | CA$12.13 |
| December 2022 | CA$9.01 | CA$13.87 |
| November 2022 | CA$9.63 | CA$15 |
| October 2022 | CA$8.10 | CA$12.72 |
| September 2022 | CA$6.94 | CA$11.02 |
| August 2022 | CA$7.64 | CA$12.25 |
| July 2022 | CA$8.90 | CA$14.40 |
| June 2022 | CA$7.37 | CA$12.04 |
| May 2022 | CA$9.39 | CA$15.48 |
| April 2022 | CA$7.88 | CA$13.09 |
| March 2022 | CA$7.56 | CA$12.68 |
| February 2022 | CA$6.46 | CA$10.94 |
| January 2022 | CA$5.81 | CA$9.96 |
| December 2021 | CA$5.44 | CA$9.45 |
| November 2021 | CA$5.92 | CA$10.42 |
| October 2021 | CA$5.48 | CA$9.76 |
| September 2021 | CA$5.50 | CA$9.86 |
| August 2021 | CA$3.71 | CA$6.70 |
| July 2021 | CA$3.95 | CA$7.23 |
| June 2021 | CA$4.52 | CA$8.35 |
| May 2021 | CA$3.08 | CA$5.75 |
| April 2021 | CA$2.84 | CA$5.36 |
| March 2021 | CA$2.79 | CA$5.33 |
| February 2021 | CA$3.07 | CA$5.96 |
| January 2021 | CA$1.80 | CA$3.53 |
| December 2020 | CA$1.47 | CA$2.92 |
| November 2020 | CA$1.40 | CA$2.85 |
| October 2020 | CA$1.38 | CA$2.88 |
| September 2020 | CA$1.17 | CA$2.49 |
| August 2020 | CA$1.30 | CA$2.85 |
| July 2020 | CA$0.89 | CA$1.99 |
| June 2020 | CA$0.78 | CA$1.79 |
| May 2020 | CA$1.03 | CA$2.46 |
| April 2020 | CA$1.14 | CA$2.81 |
| March 2020 | CA$0.59 | CA$1.49 |
| February 2020 | CA$0.81 | CA$2.20 |
| January 2020 | CA$1.02 | CA$2.89 |
| December 2019 | CA$1.31 | CA$3.80 |
| November 2019 | CA$0.94 | CA$2.78 |
| October 2019 | CA$0.86 | CA$2.63 |
| September 2019 | CA$1.06 | CA$3.34 |
| August 2019 | CA$0.99 | CA$3.20 |
| July 2019 | CA$1.21 | CA$4 |
| June 2019 | CA$1.16 | CA$3.92 |
| May 2019 | CA$1.37 | CA$4.71 |
| April 2019 | CA$1.73 | CA$6.05 |
| March 2019 | CA$1.98 | CA$6.99 |
| February 2019 | CA$2.13 | CA$7.59 |
| January 2019 | CA$1.88 | CA$6.76 |
| December 2018 | CA$1.95 | CA$7.08 |
| November 2018 | CA$2.76 | CA$10.14 |
| October 2018 | CA$2.91 | CA$10.74 |
| September 2018 | CA$3 | CA$11.13 |
| August 2018 | CA$2.90 | CA$10.82 |
| July 2018 | CA$2.86 | CA$10.72 |
| June 2018 | CA$2.68 | CA$10.12 |
| May 2018 | CA$2.79 | CA$10.59 |
| April 2018 | CA$3.18 | CA$12.14 |
| March 2018 | CA$2.82 | CA$10.80 |
| February 2018 | CA$2.64 | CA$10.19 |
| January 2018 | CA$2.89 | CA$11.22 |
| December 2017 | CA$3.86 | CA$15.03 |
| November 2017 | CA$3.90 | CA$15.31 |
| October 2017 | CA$4.45 | CA$17.60 |
| September 2017 | CA$5.13 | CA$20.40 |
| August 2017 | CA$5.36 | CA$21.43 |
| July 2017 | CA$5.51 | CA$22.16 |
| June 2017 | CA$5.82 | CA$23.52 |
| May 2017 | CA$6.03 | CA$24.49 |
| April 2017 | CA$6.09 | CA$24.84 |
| March 2017 | CA$6.68 | CA$27.35 |
| February 2017 | CA$6.61 | CA$27.18 |
| January 2017 | CA$6.86 | CA$28.32 |
| December 2016 | CA$8.01 | CA$33.21 |
| November 2016 | CA$7.95 | CA$33.06 |
| October 2016 | CA$8.26 | CA$34.46 |
| September 2016 | CA$8.80 | CA$36.82 |
| August 2016 | CA$8.98 | CA$37.69 |
| July 2016 | CA$8.81 | CA$37.10 |
| June 2016 | CA$8.21 | CA$34.68 |
| May 2016 | CA$8.12 | CA$34.38 |
| April 2016 | CA$7.54 | CA$32.03 |
| March 2016 | CA$6.77 | CA$28.89 |
| February 2016 | CA$6.50 | CA$27.84 |
| January 2016 | CA$7.01 | CA$30.13 |
| December 2015 | CA$5.76 | CA$24.87 |
| November 2015 | CA$6.27 | CA$27.15 |
| October 2015 | CA$6.21 | CA$27 |
| September 2015 | CA$6.35 | CA$27.75 |
| August 2015 | CA$7.11 | CA$31.18 |
| July 2015 | CA$6.43 | CA$28.30 |
| June 2015 | CA$6.91 | CA$30.53 |
| May 2015 | CA$7.60 | CA$33.71 |
| April 2015 | CA$7.88 | CA$35.07 |
| March 2015 | CA$7.61 | CA$33.96 |
| February 2015 | CA$7.81 | CA$34.96 |
| January 2015 | CA$7.15 | CA$32.10 |
| December 2014 | CA$7.43 | CA$33.47 |
| November 2014 | CA$7.43 | CA$33.58 |
| October 2014 | CA$6.99 | CA$31.81 |
| September 2014 | CA$7.74 | CA$35.34 |
| August 2014 | CA$8.42 | CA$38.53 |
| July 2014 | CA$7.99 | CA$36.65 |
| June 2014 | CA$8.76 | CA$40.31 |
| May 2014 | CA$8.34 | CA$38.48 |
| April 2014 | CA$8.74 | CA$40.41 |
| March 2014 | CA$8.14 | CA$37.72 |
| February 2014 | CA$7.77 | CA$36.10 |
| January 2014 | CA$7.01 | CA$32.64 |
| December 2013 | CA$6.97 | CA$32.51 |
| November 2013 | CA$6.73 | CA$31.49 |
| October 2013 | CA$6.70 | CA$31.42 |
| September 2013 | CA$6.47 | CA$30.44 |
| August 2013 | CA$6.10 | CA$28.75 |
| July 2013 | CA$6.25 | CA$29.54 |
| June 2013 | CA$6.41 | CA$30.40 |
| May 2013 | CA$6.50 | CA$30.91 |
| April 2013 | CA$6.09 | CA$29 |
| March 2013 | CA$5.64 | CA$26.94 |
| February 2013 | CA$5.26 | CA$25.17 |
| January 2013 | CA$4.80 | CA$23.02 |
| December 2012 | CA$4.78 | CA$22.99 |
| November 2012 | CA$5.16 | CA$24.88 |
| October 2012 | CA$5.05 | CA$24.40 |
| September 2012 | CA$5 | CA$24.22 |
| August 2012 | CA$4.20 | CA$20.43 |
| July 2012 | CA$4.39 | CA$21.40 |
| June 2012 | CA$3.94 | CA$19.24 |
| May 2012 | CA$3.55 | CA$17.42 |
| April 2012 | CA$3.42 | CA$16.85 |
| March 2012 | CA$3.32 | CA$16.38 |
| February 2012 | CA$3.73 | CA$18.48 |
| January 2012 | CA$3.97 | CA$19.73 |
| December 2011 | CA$4.89 | CA$24.39 |
| November 2011 | CA$4.90 | CA$24.50 |
| October 2011 | CA$4.34 | CA$21.75 |
| September 2011 | CA$3.97 | CA$19.93 |
| August 2011 | CA$4.38 | CA$22.08 |
| July 2011 | CA$4.61 | CA$23.30 |
| June 2011 | CA$4.24 | CA$21.50 |
| May 2011 | CA$4.14 | CA$21.06 |
| April 2011 | CA$3.95 | CA$20.14 |
| March 2011 | CA$4.03 | CA$20.60 |
| February 2011 | CA$3.91 | CA$20.05 |
| January 2011 | CA$3.66 | CA$18.85 |
| December 2010 | CA$3.58 | CA$18.49 |
| November 2010 | CA$3.28 | CA$17.01 |
| October 2010 | CA$2.95 | CA$15.45 |
| September 2010 | CA$2.95 | CA$15.54 |
| August 2010 | CA$2.65 | CA$14.09 |
| July 2010 | CA$2.88 | CA$15.46 |
| June 2010 | CA$2.70 | CA$14.57 |
| May 2010 | CA$2.61 | CA$14.19 |
| April 2010 | CA$2.41 | CA$13.25 |
| March 2010 | CA$2.44 | CA$13.51 |
| February 2010 | CA$2.45 | CA$13.70 |
| January 2010 | CA$2.29 | CA$12.92 |
| December 2009 | CA$2.47 | CA$14.06 |
| November 2009 | CA$2.05 | CA$11.78 |
| October 2009 | CA$2.05 | CA$11.86 |
| September 2009 | CA$1.83 | CA$10.69 |
| August 2009 | CA$1.67 | CA$9.89 |
| July 2009 | CA$1.51 | CA$9.02 |
| June 2009 | CA$1.54 | CA$9.37 |
| May 2009 | CA$1.77 | CA$10.89 |
| April 2009 | CA$1.46 | CA$9.06 |
| March 2009 | CA$1.24 | CA$7.79 |
| February 2009 | CA$1.09 | CA$6.98 |
| January 2009 | CA$1.52 | CA$9.90 |
| December 2008 | CA$1.50 | CA$9.90 |
| November 2008 | CA$1.51 | CA$10.12 |
| October 2008 | CA$1.73 | CA$11.75 |
| September 2008 | CA$2.22 | CA$15.30 |
| August 2008 | CA$2.49 | CA$17.37 |
| July 2008 | CA$2.40 | CA$16.83 |
| June 2008 | CA$2.84 | CA$20.15 |
| May 2008 | CA$2.72 | CA$19.39 |
| April 2008 | CA$2.73 | CA$19.63 |
| March 2008 | CA$2.69 | CA$19.48 |
| February 2008 | CA$2.72 | CA$19.84 |
| January 2008 | CA$2.28 | CA$16.75 |
| December 2007 | CA$2.28 | CA$16.90 |
| November 2007 | CA$2.24 | CA$16.77 |
| October 2007 | CA$2.48 | CA$18.70 |
| September 2007 | CA$2.34 | CA$17.75 |
| August 2007 | CA$2.17 | CA$16.65 |
| July 2007 | CA$2.22 | CA$17.16 |
| June 2007 | CA$2.34 | CA$18.20 |
| May 2007 | CA$2.60 | CA$20.44 |
| April 2007 | CA$2.31 | CA$18.28 |
| March 2007 | CA$2.17 | CA$17.30 |
| February 2007 | CA$2.10 | CA$16.86 |
| January 2007 | CA$2.21 | CA$17.87 |
| December 2006 | CA$2.17 | CA$17.70 |
| November 2006 | CA$2.30 | CA$18.93 |
| October 2006 | CA$2.66 | CA$22.09 |
| September 2006 | CA$2.39 | CA$19.93 |
| August 2006 | CA$2.71 | CA$22.80 |
| July 2006 | CA$3.02 | CA$25.57 |
| June 2006 | CA$2.79 | CA$23.68 |
| May 2006 | CA$2.79 | CA$23.85 |
| April 2006 | CA$3.09 | CA$26.60 |
| March 2006 | CA$3.03 | CA$26.17 |
| February 2006 | CA$2.70 | CA$23.51 |
| January 2006 | CA$2.63 | CA$23 |
| December 2005 | CA$2.89 | CA$25.39 |
| November 2005 | CA$2.96 | CA$26.10 |
| October 2005 | CA$2.94 | CA$26.03 |
| September 2005 | CA$3.42 | CA$30.45 |
| August 2005 | CA$3.57 | CA$31.95 |
| July 2005 | CA$3.77 | CA$33.85 |
| June 2005 | CA$3.24 | CA$29.25 |
| May 2005 | CA$2.90 | CA$26.28 |
| April 2005 | CA$2.71 | CA$49.22 |
| March 2005 | CA$2.83 | CA$51.70 |
| February 2005 | CA$2.90 | CA$53.25 |
| January 2005 | CA$2.63 | CA$48.40 |
| December 2004 | CA$2.59 | CA$47.83 |
| November 2004 | CA$2.28 | CA$42.61 |
| October 2004 | CA$2.16 | CA$41 |
| September 2004 | CA$1.98 | CA$38.15 |
| August 2004 | CA$1.71 | CA$33.35 |
| July 2004 | CA$1.70 | CA$33.55 |
| June 2004 | CA$1.49 | CA$30.01 |
| May 2004 | CA$1.50 | CA$30.62 |
| April 2004 | CA$1.40 | CA$29 |
| March 2004 | CA$1.46 | CA$30.90 |
| February 2004 | CA$1.28 | CA$27.43 |
| January 2004 | CA$1.23 | CA$26.75 |
| December 2003 | CA$1.23 | CA$27.25 |
| November 2003 | CA$1.08 | CA$24.19 |
| October 2003 | CA$1.01 | CA$22.60 |
| September 2003 | CA$0.93 | CA$21 |
| August 2003 | CA$0.88 | CA$20 |
| July 2003 | CA$0.76 | CA$17.35 |
| June 2003 | CA$0.67 | CA$15.41 |
| May 2003 | CA$0.68 | CA$15.65 |
| April 2003 | CA$0.60 | CA$13.95 |
| March 2003 | CA$0.57 | CA$13.15 |
| February 2003 | CA$0.61 | CA$14.20 |
| January 2003 | CA$0.55 | CA$12.70 |
| December 2002 | CA$0.48 | CA$11.15 |
| November 2002 | CA$0.42 | CA$9.69 |
| October 2002 | CA$0.39 | CA$9.07 |
| September 2002 | CA$0.36 | CA$8.30 |
| August 2002 | CA$0.35 | CA$8 |
| July 2002 | CA$0.28 | CA$6.50 |
| June 2002 | CA$0.30 | CA$6.90 |
| May 2002 | CA$0.30 | CA$6.95 |
| April 2002 | CA$0.26 | CA$6.03 |
| March 2002 | CA$0.25 | CA$5.85 |
| February 2002 | CA$0.21 | CA$4.85 |
| January 2002 | CA$0.19 | CA$4.45 |
| December 2001 | CA$0.17 | CA$3.97 |
| November 2001 | CA$0.16 | CA$3.62 |
| October 2001 | CA$0.15 | CA$3.41 |
| September 2001 | CA$0.10 | CA$2.27 |
| August 2001 | CA$0.12 | CA$2.70 |
| July 2001 | CA$0.14 | CA$3.15 |
| June 2001 | CA$0.14 | CA$3.15 |
| May 2001 | CA$0.16 | CA$3.65 |
| April 2001 | CA$0.17 | CA$3.90 |
| March 2001 | CA$0.14 | CA$3.25 |
| February 2001 | CA$0.12 | CA$2.85 |
| January 2001 | CA$0.11 | CA$2.60 |
| December 2000 | CA$0.10 | CA$2.42 |
| November 2000 | CA$0.07 | CA$1.71 |
| October 2000 | CA$0.08 | CA$1.88 |
| September 2000 | CA$0.08 | CA$1.90 |
| August 2000 | CA$0.08 | CA$1.80 |
| July 2000 | CA$0.06 | CA$1.45 |
| June 2000 | CA$0.07 | CA$1.60 |
| May 2000 | CA$0.06 | CA$1.48 |
| April 2000 | CA$0.03 | CA$0.75 |
| March 2000 | CA$0.04 | CA$0.96 |
| February 2000 | CA$0.03 | CA$0.77 |
| January 2000 | CA$0.03 | CA$0.75 |
| December 1999 | CA$0.03 | CA$0.74 |
| November 1999 | CA$0.03 | CA$0.65 |
| October 1999 | CA$0.02 | CA$0.40 |
| September 1999 | CA$0.02 | CA$0.38 |
| August 1999 | CA$0.02 | CA$0.35 |
| July 1999 | CA$0.02 | CA$0.36 |
| June 1999 | CA$0.01 | CA$0.24 |
| May 1999 | CA$0.01 | CA$0.25 |
| April 1999 | CA$0.01 | CA$0.25 |
| March 1999 | CA$0.02 | CA$0.37 |
| February 1999 | CA$0.01 | CA$0.31 |
| January 1999 | CA$0.01 | CA$0.25 |
| December 1998 | CA$0.01 | CA$0.23 |
| November 1998 | CA$0.01 | CA$0.20 |
| October 1998 | CA$0.01 | CA$0.20 |
| September 1998 | CA$0 | CA$0.07 |
| August 1998 | CA$0 | CA$0.10 |
| July 1998 | CA$0.01 | CA$0.15 |
| June 1998 | CA$0.01 | CA$0.20 |
| May 1998 | CA$0.01 | CA$0.17 |
| April 1998 | CA$0.01 | CA$0.17 |
| March 1998 | CA$0.01 | CA$0.19 |
| February 1998 | CA$0.01 | CA$0.19 |
| January 1998 | CA$0.01 | CA$0.15 |
| December 1997 | CA$0.01 | CA$0.23 |
PEY.TO
Price: CA$24.54
52 week price:
Dividend Yield: 4.55%
5-year range yield:
Forward Dividend Yield: 5.87%
Payout Ratio: 85.16%
Payout Ratio Range:
Dividend Per Share: 1.44 CAD
Earnings Per Share: 2.06 CAD
P/E Ratio: 13.94
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 1.7 million
Market Capitalization: 5.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: 18.41%
DGR5: 18.93%
DGR10: 6.42%
DGR20: 2.14%