Peyto Exploration & Development Corp. - Price History
Monthly price history for PEYUF (Peyto Exploration & Development Corp.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 10.98 USD | 10.98 USD |
February 2024 | 10.36 USD | 10.36 USD |
January 2024 | 9.58 USD | 9.65 USD |
December 2023 | 8.97 USD | 9.12 USD |
November 2023 | 8.98 USD | 9.21 USD |
October 2023 | 10.17 USD | 10.52 USD |
September 2023 | 9.68 USD | 10.09 USD |
August 2023 | 8.81 USD | 9.26 USD |
July 2023 | 8.18 USD | 8.68 USD |
June 2023 | 7.75 USD | 8.30 USD |
May 2023 | 7.45 USD | 8.06 USD |
April 2023 | 8.36 USD | 9.13 USD |
March 2023 | 8.20 USD | 9.04 USD |
February 2023 | 7.85 USD | 8.73 USD |
January 2023 | 8.12 USD | 9.12 USD |
December 2022 | 9.06 USD | 10.26 USD |
November 2022 | 9.84 USD | 11.18 USD |
October 2022 | 8.17 USD | 9.32 USD |
September 2022 | 6.97 USD | 7.98 USD |
August 2022 | 8.21 USD | 9.45 USD |
July 2022 | 9.72 USD | 11.23 USD |
June 2022 | 8.05 USD | 9.33 USD |
May 2022 | 10.50 USD | 12.23 USD |
April 2022 | 8.71 USD | 10.17 USD |
March 2022 | 8.65 USD | 10.14 USD |
February 2022 | 7.33 USD | 8.62 USD |
January 2022 | 6.64 USD | 7.85 USD |
December 2021 | 6.31 USD | 7.50 USD |
November 2021 | 6.79 USD | 8.11 USD |
October 2021 | 6.59 USD | 7.91 USD |
September 2021 | 6.50 USD | 7.80 USD |
August 2021 | 4.45 USD | 5.35 USD |
July 2021 | 4.83 USD | 5.80 USD |
June 2021 | 5.60 USD | 6.73 USD |
May 2021 | 3.79 USD | 4.56 USD |
April 2021 | 3.62 USD | 4.36 USD |
March 2021 | 3.53 USD | 4.25 USD |
February 2021 | 3.89 USD | 4.69 USD |
January 2021 | 2.31 USD | 2.78 USD |
December 2020 | 1.91 USD | 2.30 USD |
November 2020 | 1.84 USD | 2.22 USD |
October 2020 | 1.80 USD | 2.18 USD |
September 2020 | 1.54 USD | 1.86 USD |
August 2020 | 1.79 USD | 2.18 USD |
July 2020 | 1.24 USD | 1.50 USD |
June 2020 | 1.09 USD | 1.33 USD |
May 2020 | 1.47 USD | 1.79 USD |
April 2020 | 1.67 USD | 2.04 USD |
March 2020 | 0.84 USD | 1.03 USD |
February 2020 | 1.32 USD | 1.63 USD |
January 2020 | 1.75 USD | 2.19 USD |
December 2019 | 2.34 USD | 2.94 USD |
November 2019 | 1.68 USD | 2.13 USD |
October 2019 | 1.57 USD | 2.00 USD |
September 2019 | 1.97 USD | 2.52 USD |
August 2019 | 1.87 USD | 2.41 USD |
July 2019 | 2.33 USD | 3.02 USD |
June 2019 | 2.28 USD | 2.97 USD |
May 2019 | 2.68 USD | 3.51 USD |
April 2019 | 3.44 USD | 4.53 USD |
March 2019 | 3.96 USD | 5.23 USD |
February 2019 | 4.32 USD | 5.72 USD |
January 2019 | 3.90 USD | 5.18 USD |
December 2018 | 3.91 USD | 5.20 USD |
November 2018 | 5.70 USD | 7.66 USD |
October 2018 | 5.98 USD | 8.08 USD |
September 2018 | 6.35 USD | 8.62 USD |
August 2018 | 6.07 USD | 8.30 USD |
July 2018 | 6.02 USD | 8.27 USD |
June 2018 | 5.65 USD | 7.81 USD |
May 2018 | 5.86 USD | 8.14 USD |
April 2018 | 6.73 USD | 9.41 USD |
March 2018 | 5.97 USD | 8.38 USD |
February 2018 | 5.65 USD | 7.98 USD |
January 2018 | 6.45 USD | 9.16 USD |
December 2017 | 8.38 USD | 11.96 USD |
November 2017 | 8.17 USD | 11.74 USD |
October 2017 | 9.51 USD | 13.76 USD |
September 2017 | 11.26 USD | 16.40 USD |
August 2017 | 11.58 USD | 16.95 USD |
July 2017 | 12.17 USD | 17.92 USD |
June 2017 | 12.27 USD | 18.15 USD |
May 2017 | 12.04 USD | 17.89 USD |
April 2017 | 12.19 USD | 18.20 USD |
March 2017 | 13.71 USD | 20.55 USD |
February 2017 | 13.57 USD | 20.43 USD |
January 2017 | 14.28 USD | 21.59 USD |
December 2016 | 16.33 USD | 24.77 USD |
November 2016 | 16.29 USD | 24.79 USD |
October 2016 | 16.85 USD | 25.73 USD |
September 2016 | 18.34 USD | 28.10 USD |
August 2016 | 18.58 USD | 28.55 USD |
July 2016 | 18.18 USD | 28.01 USD |
June 2016 | 17.20 USD | 26.59 USD |
May 2016 | 16.71 USD | 25.91 USD |
April 2016 | 16.35 USD | 25.43 USD |
March 2016 | 14.08 USD | 21.98 USD |
February 2016 | 13.07 USD | 20.48 USD |
January 2016 | 13.63 USD | 21.45 USD |
December 2015 | 11.36 USD | 17.94 USD |
November 2015 | 12.77 USD | 20.26 USD |
October 2015 | 13.03 USD | 20.75 USD |
September 2015 | 13.00 USD | 20.79 USD |
August 2015 | 14.79 USD | 23.74 USD |
July 2015 | 13.44 USD | 21.67 USD |
June 2015 | 15.17 USD | 24.55 USD |
May 2015 | 16.70 USD | 27.12 USD |
April 2015 | 17.73 USD | 28.89 USD |
March 2015 | 16.34 USD | 26.71 USD |
February 2015 | 17.05 USD | 27.96 USD |
January 2015 | 15.35 USD | 25.24 USD |
December 2014 | 17.48 USD | 28.84 USD |
November 2014 | 18.17 USD | 30.08 USD |
October 2014 | 16.98 USD | 28.20 USD |
September 2014 | 18.98 USD | 31.62 USD |
August 2014 | 21.22 USD | 35.45 USD |
July 2014 | 20.08 USD | 33.64 USD |
June 2014 | 22.38 USD | 37.60 USD |
May 2014 | 20.98 USD | 35.33 USD |
April 2014 | 21.75 USD | 36.72 USD |
March 2014 | 20.21 USD | 34.20 USD |
February 2014 | 19.38 USD | 32.87 USD |
January 2014 | 17.18 USD | 29.20 USD |
December 2013 | 17.98 USD | 30.63 USD |
November 2013 | 17.48 USD | 29.86 USD |
October 2013 | 17.66 USD | 30.24 USD |
September 2013 | 17.26 USD | 29.62 USD |
August 2013 | 15.66 USD | 26.96 USD |
July 2013 | 16.51 USD | 28.50 USD |
June 2013 | 16.81 USD | 29.10 USD |
May 2013 | 17.16 USD | 29.78 USD |
April 2013 | 16.53 USD | 28.77 USD |
March 2013 | 15.20 USD | 26.50 USD |
February 2013 | 13.90 USD | 24.29 USD |
January 2013 | 13.18 USD | 23.10 USD |
December 2012 | 13.19 USD | 23.17 USD |
November 2012 | 14.19 USD | 25.00 USD |
October 2012 | 13.88 USD | 24.50 USD |
September 2012 | 13.92 USD | 24.64 USD |
August 2012 | 11.38 USD | 20.20 USD |
July 2012 | 12.01 USD | 21.37 USD |
June 2012 | 10.62 USD | 18.96 USD |
May 2012 | 9.20 USD | 16.48 USD |
April 2012 | 9.48 USD | 17.04 USD |
March 2012 | 9.29 USD | 16.49 USD |
February 2012 | 10.43 USD | 18.58 USD |
January 2012 | 10.97 USD | 19.59 USD |
December 2011 | 13.34 USD | 23.90 USD |
November 2011 | 13.34 USD | 23.96 USD |
October 2011 | 12.13 USD | 21.85 USD |
September 2011 | 10.48 USD | 18.93 USD |
August 2011 | 12.46 USD | 22.56 USD |
July 2011 | 13.44 USD | 24.42 USD |
June 2011 | 12.27 USD | 22.34 USD |
May 2011 | 11.89 USD | 21.72 USD |
April 2011 | 11.62 USD | 21.29 USD |
March 2011 | 11.65 USD | 21.40 USD |
February 2011 | 11.22 USD | 20.67 USD |
January 2011 | 10.20 USD | 18.85 USD |
December 2010 | 10.08 USD | 18.69 USD |
November 2010 | 8.93 USD | 16.66 USD |
October 2010 | 8.08 USD | 15.18 USD |
September 2010 | 8.01 USD | 15.17 USD |
August 2010 | 6.93 USD | 13.22 USD |
July 2010 | 7.79 USD | 15.00 USD |
June 2010 | 7.02 USD | 13.62 USD |
May 2010 | 6.85 USD | 13.40 USD |
April 2010 | 6.66 USD | 13.14 USD |
March 2010 | 6.69 USD | 13.32 USD |
February 2010 | 6.49 USD | 13.04 USD |
January 2010 | 5.92 USD | 12.00 USD |
December 2009 | 6.51 USD | 13.32 USD |
November 2009 | 5.43 USD | 11.20 USD |
October 2009 | 5.23 USD | 10.91 USD |
September 2009 | 4.76 USD | 10.02 USD |
August 2009 | 4.25 USD | 9.06 USD |
July 2009 | 3.85 USD | 8.31 USD |
June 2009 | 3.65 USD | 8.01 USD |
May 2009 | 4.52 USD | 10.06 USD |
April 2009 | 3.41 USD | 7.68 USD |
March 2009 | 2.70 USD | 6.17 USD |
February 2009 | 2.38 USD | 5.54 USD |
January 2009 | 3.21 USD | 7.63 USD |
December 2008 | 3.35 USD | 8.12 USD |
November 2008 | 3.28 USD | 8.11 USD |
October 2008 | 3.87 USD | 9.74 USD |
September 2008 | 5.53 USD | 14.17 USD |
August 2008 | 6.30 USD | 16.31 USD |
July 2008 | 6.34 USD | 16.56 USD |
June 2008 | 7.50 USD | 19.76 USD |
May 2008 | 7.32 USD | 19.44 USD |
April 2008 | 7.36 USD | 19.68 USD |
March 2008 | 7.05 USD | 18.99 USD |
February 2008 | 7.36 USD | 19.97 USD |
January 2008 | 6.07 USD | 16.59 USD |
December 2007 | 6.18 USD | 17.03 USD |
November 2007 | 6.05 USD | 16.83 USD |
October 2007 | 7.06 USD | 19.81 USD |
September 2007 | 6.32 USD | 17.86 USD |
August 2007 | 5.52 USD | 15.72 USD |
July 2007 | 5.61 USD | 16.11 USD |
June 2007 | 5.91 USD | 17.12 USD |
May 2007 | 6.51 USD | 19.02 USD |
April 2007 | 5.64 USD | 16.60 USD |
March 2007 | 5.08 USD | 15.07 USD |
February 2007 | 4.81 USD | 14.41 USD |
January 2007 | 5.01 USD | 15.17 USD |
December 2006 | 4.95 USD | 15.12 USD |
November 2006 | 5.37 USD | 16.57 USD |
October 2006 | 6.39 USD | 19.87 USD |
September 2006 | 5.71 USD | 17.89 USD |
August 2006 | 6.48 USD | 20.45 USD |
July 2006 | 7.12 USD | 22.65 USD |
June 2006 | 6.54 USD | 20.93 USD |
May 2006 | 6.72 USD | 21.65 USD |
April 2006 | 7.33 USD | 23.77 USD |
March 2006 | 6.87 USD | 22.41 USD |
February 2006 | 6.31 USD | 20.70 USD |
January 2006 | 6.11 USD | 20.19 USD |
December 2005 | 6.57 USD | 21.83 USD |
November 2005 | 6.70 USD | 22.40 USD |
October 2005 | 6.57 USD | 22.06 USD |
September 2005 | 7.72 USD | 26.09 USD |
August 2005 | 7.95 USD | 26.98 USD |
July 2005 | 8.11 USD | 27.66 USD |
June 2005 | 6.98 USD | 23.89 USD |
May 2005 | 6.08 USD | 20.91 USD |
April 2005 | 5.68 USD | 39.31 USD |
March 2005 | 6.14 USD | 42.73 USD |
February 2005 | 6.17 USD | 43.17 USD |
January 2005 | 5.56 USD | 39.07 USD |
December 2004 | 5.63 USD | 39.77 USD |
November 2004 | 5.06 USD | 35.92 USD |
October 2004 | 4.71 USD | 33.61 USD |
September 2004 | 4.22 USD | 30.28 USD |
August 2004 | 3.50 USD | 25.25 USD |
July 2004 | 3.46 USD | 25.16 USD |
June 2004 | 3.05 USD | 22.31 USD |
May 2004 | 3.05 USD | 22.50 USD |
April 2004 | 2.85 USD | 21.20 USD |
March 2004 | 3.16 USD | 23.66 USD |
February 2004 | 2.70 USD | 20.37 USD |
January 2004 | 2.67 USD | 20.24 USD |
December 2003 | 2.79 USD | 21.30 USD |
November 2003 | 2.42 USD | 18.64 USD |
October 2003 | 2.22 USD | 17.22 USD |
September 2003 | 2.00 USD | 15.70 USD |
August 2003 | 1.83 USD | 14.49 USD |
July 2003 | 1.54 USD | 12.28 USD |
PEYUF
Price: 10.98USD
Dividend Yield: 9.03%
Forward Dividend Yield: 8.74%
Payout Ratio: 72.99%
Dividend Per Share: 0.98 USD
Earnings Per Share: 1.34 USD
P/E Ratio: 7.06
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Volume: 27200
Market Capitalization: 2.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%