Pieridae Energy Limited (PEA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3800

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	36,500
Apr 30, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	20,300
Apr 29, 2024	0.3600	0.4100	0.3600	0.4100	0.4100	327,300
Apr 26, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	65,800
Apr 25, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	128,500
Apr 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	173,200
Apr 23, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	59,600
Apr 22, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	38,100
Apr 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Apr 18, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	18,900
Apr 17, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	35,300
Apr 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	98,100
Apr 15, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	76,600
Apr 12, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	126,600
Apr 11, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	44,100
Apr 10, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	89,900
Apr 09, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	8,500
Apr 08, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	32,800
Apr 05, 2024	0.4000	0.4300	0.3900	0.4300	0.4300	151,700
Apr 04, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	62,200
Apr 03, 2024	0.4300	0.4300	0.3900	0.4200	0.4200	64,500
Apr 02, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	110,400
Apr 01, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	336,900
Mar 28, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	172,200
Mar 27, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	103,700
Mar 26, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	105,600
Mar 25, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	56,800
Mar 22, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	54,800
Mar 21, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	40,300
Mar 20, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	58,600
Mar 19, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	31,000
Mar 18, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	74,100
Mar 15, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	9,100
Mar 14, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	73,800
Mar 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
Mar 12, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	35,600
Mar 11, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	19,500
Mar 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Mar 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,000
Mar 06, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	86,800
Mar 05, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	30,100
Mar 04, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	27,600
Mar 01, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	17,800
Feb 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	31,000
Feb 28, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	3,500
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,100
Feb 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,200
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,500
Feb 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,500
Feb 21, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	22,200
Feb 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	24,300
Feb 16, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	4,000
Feb 15, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	7,000
Feb 14, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	7,000
Feb 13, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	112,600
Feb 12, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	17,100
Feb 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,900
Feb 08, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	19,500
Feb 07, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	25,200
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,700
Feb 05, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,100
Feb 02, 2024	0.3500	0.3600	0.3300	0.3600	0.3600	118,600
Feb 01, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	32,000
Jan 31, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	28,000
Jan 30, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	29,700
Jan 29, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	72,000
Jan 26, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	303,200
Jan 25, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	32,800
Jan 24, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	28,500
Jan 23, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	18,500
Jan 22, 2024	0.3600	0.3800	0.3400	0.3500	0.3500	62,300
Jan 19, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	70,200
Jan 18, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	71,400
Jan 17, 2024	0.4300	0.4500	0.4100	0.4200	0.4200	46,500
Jan 16, 2024	0.5000	0.5000	0.4400	0.4500	0.4500	83,700
Jan 15, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	158,700
Jan 12, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	151,200
Jan 11, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	19,000
Jan 10, 2024	0.4400	0.5000	0.4300	0.4600	0.4600	159,900
Jan 09, 2024	0.3700	0.4400	0.3700	0.4300	0.4300	170,600
Jan 08, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	57,500
Jan 05, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	96,500
Jan 04, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	59,900
Jan 03, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	48,300
Jan 02, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	43,200
Dec 29, 2023	0.3300	0.3600	0.3300	0.3500	0.3500	150,000
Dec 28, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	190,200
Dec 27, 2023	0.3000	0.3100	0.2800	0.3100	0.3100	372,400
Dec 22, 2023	0.2800	0.3100	0.2800	0.3000	0.3000	258,100
Dec 21, 2023	0.2800	0.2900	0.2700	0.2700	0.2700	69,800
Dec 20, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	137,400
Dec 19, 2023	0.2900	0.3100	0.2800	0.2900	0.2900	140,100
Dec 18, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	79,300
Dec 15, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	50,400
Dec 14, 2023	0.3100	0.3300	0.3000	0.3200	0.3200	219,200
Dec 13, 2023	0.2800	0.3100	0.2800	0.3000	0.3000	158,400
Dec 12, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	64,400
Dec 11, 2023	0.2800	0.2800	0.2600	0.2800	0.2800	424,100
Dec 08, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	190,000
Dec 07, 2023	0.3000	0.3100	0.2800	0.2800	0.2800	138,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD78,803.16-3,817.44(-4.62%)

Pieridae Energy Limited (PEA.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
78,803.16
-3,817.44(-4.62%)