Peyto Exploration & Development Corp. (0VCO.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 05:03PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 298 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 15.64 | 15.64 | 15.47 | 15.47 | 15.47 | 3,500 |
| 08 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2,601 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 131 |
| 03 Apr 2024 | 15.13 | 15.40 | 15.13 | 15.32 | 15.32 | 2,720 |
| 02 Apr 2024 | 15.13 | 15.13 | 15.05 | 15.05 | 15.05 | 2,296 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.11 Dividend | |||||
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 700 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 100 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 128 |
| 11 Mar 2024 | 14.90 | 14.90 | 14.62 | 14.62 | 14.62 | 4,000 |
| 08 Mar 2024 | 14.69 | 14.78 | 14.51 | 14.78 | 14.78 | 1,010 |
| 07 Mar 2024 | 14.71 | 14.79 | 14.67 | 14.79 | 14.79 | 3 |
| 06 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 776 |
| 05 Mar 2024 | 14.70 | 14.82 | 14.70 | 14.76 | 14.76 | 1,312 |
| 04 Mar 2024 | 14.46 | 14.53 | 14.46 | 14.50 | 14.50 | 6,875 |
| 01 Mar 2024 | 14.18 | 14.31 | 14.09 | 14.31 | 14.31 | 21 |
| 29 Feb 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 14.11 | 1,001 |
| 28 Feb 2024 | 14.43 | 14.43 | 14.29 | 14.34 | 14.34 | 3,359 |
| 28 Feb 2024 | 0.11 Dividend | |||||
| 27 Feb 2024 | 14.33 | 14.36 | 14.33 | 14.36 | 14.25 | 1,001 |
| 26 Feb 2024 | 13.92 | 14.21 | 13.92 | 14.21 | 14.10 | 12 |
| 23 Feb 2024 | 13.92 | 13.92 | 13.80 | 13.84 | 13.73 | 7 |
| 22 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | - |
| 21 Feb 2024 | 13.94 | 14.06 | 13.92 | 14.06 | 13.95 | 2,324 |
| 20 Feb 2024 | 13.47 | 13.48 | 13.32 | 13.32 | 13.22 | 8 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 13.08 | 13.37 | 13.08 | 13.37 | 13.27 | 33 |
| 15 Feb 2024 | 12.79 | 13.02 | 12.79 | 13.02 | 12.92 | 100 |
| 14 Feb 2024 | 12.91 | 12.91 | 12.74 | 12.74 | 12.64 | 6 |
| 13 Feb 2024 | 13.01 | 13.01 | 12.84 | 12.84 | 12.74 | 6 |
| 12 Feb 2024 | 12.81 | 12.98 | 12.81 | 12.95 | 12.85 | 7 |
| 09 Feb 2024 | 12.88 | 12.88 | 12.87 | 12.87 | 12.77 | 2,002 |
| 08 Feb 2024 | 12.68 | 12.80 | 12.68 | 12.80 | 12.70 | 100 |
| 07 Feb 2024 | 12.67 | 12.67 | 12.52 | 12.52 | 12.42 | 45 |
| 06 Feb 2024 | 12.68 | 12.68 | 12.64 | 12.67 | 12.57 | 16 |
| 05 Feb 2024 | 12.68 | 12.69 | 12.50 | 12.59 | 12.49 | 10,021 |
| 02 Feb 2024 | 12.80 | 12.82 | 12.77 | 12.77 | 12.67 | 478 |
| 01 Feb 2024 | 13.09 | 13.13 | 13.09 | 13.13 | 13.03 | 3,459 |
| 31 Jan 2024 | 12.98 | 13.09 | 12.98 | 13.09 | 12.99 | 11 |
| 30 Jan 2024 | 12.94 | 13.02 | 12.94 | 13.02 | 12.92 | 11 |
| 30 Jan 2024 | 0.11 Dividend | |||||
| 29 Jan 2024 | 13.08 | 13.08 | 12.99 | 12.99 | 12.78 | 15 |
| 26 Jan 2024 | 13.25 | 13.26 | 13.09 | 13.09 | 12.88 | 363 |
| 25 Jan 2024 | 13.24 | 13.24 | 13.09 | 13.09 | 12.88 | 2,027 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 12.77 | 12.96 | 12.77 | 12.96 | 12.75 | 5,043 |
| 22 Jan 2024 | 12.77 | 12.80 | 12.71 | 12.78 | 12.57 | 10,139 |
| 19 Jan 2024 | 12.92 | 12.98 | 12.92 | 12.98 | 12.77 | 51 |
| 18 Jan 2024 | 12.99 | 13.00 | 12.98 | 13.00 | 12.79 | 32 |
| 17 Jan 2024 | 12.89 | 12.97 | 12.89 | 12.97 | 12.76 | 772 |
| 16 Jan 2024 | 13.36 | 13.36 | 13.29 | 13.29 | 13.08 | 8 |
| 15 Jan 2024 | 13.40 | 13.58 | 13.40 | 13.49 | 13.27 | 1,004 |
| 12 Jan 2024 | 13.44 | 13.52 | 13.44 | 13.52 | 13.30 | 1,866 |
| 11 Jan 2024 | 13.10 | 13.24 | 13.10 | 13.24 | 13.03 | 1,353 |
| 10 Jan 2024 | 13.30 | 13.30 | 13.06 | 13.08 | 12.87 | 1,042 |
| 09 Jan 2024 | 13.10 | 13.14 | 13.10 | 13.14 | 12.93 | 12 |
| 08 Jan 2024 | 12.73 | 12.76 | 12.73 | 12.76 | 12.56 | 432 |
| 05 Jan 2024 | 12.75 | 12.76 | 12.66 | 12.76 | 12.56 | 17 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 3,878 |
| 02 Jan 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 11.94 | 1 |
| 29 Dec 2023 | 12.02 | 12.04 | 12.01 | 12.01 | 11.82 | 4 |
| 28 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 5 |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 12.40 | 12.48 | 12.40 | 12.48 | 12.28 | 1 |
| 21 Dec 2023 | 12.23 | 12.46 | 12.23 | 12.38 | 12.18 | 1,709 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.