Peyto Exploration & Development Corp. - Price History

Monthly price history for PEYUF (Peyto Exploration & Development Corp.)

DateAdjusted priceReal 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

52 week price:
7.25
11.23

Dividend Yield: 9.03%

5-year range yield:
1.24%
17.09%

Forward Dividend Yield: 8.74%

Payout Ratio: 72.99%

Payout Ratio Range:
72.99%
73.34%

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%

Links: