Canada markets close in 2 hours 29 minutes

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.06-0.33 (-2.14%)
As of 01:31PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.2215.3314.9615.0615.06524,840
Apr 30, 202415.7515.7515.2715.3915.39830,100
Apr 29, 202415.4315.8315.3615.8215.821,038,500
Apr 29, 20240.11 Dividend
Apr 26, 202415.4915.6815.4115.4515.34873,300
Apr 25, 202415.5115.6515.4315.4915.38937,200
Apr 24, 202415.2515.5915.2515.5715.46805,500
Apr 23, 202414.9615.3514.9015.3015.191,102,300
Apr 22, 202414.9915.0914.7915.0214.91790,000
Apr 19, 202414.8515.0514.7815.0014.89473,500
Apr 18, 202414.9515.0014.7614.8214.71416,900
Apr 17, 202414.7115.0914.6614.9414.831,053,500
Apr 16, 202415.0915.1314.6614.6814.581,070,700
Apr 15, 202415.1115.2315.0315.0914.98556,900
Apr 12, 202415.2215.3615.0715.1915.08463,300
Apr 11, 202415.3715.3815.1515.2315.12727,000
Apr 10, 202415.2715.6215.2615.4415.33665,000
Apr 09, 202415.6415.6415.1515.3015.19860,100
Apr 08, 202415.3815.6815.3215.6715.56543,600
Apr 05, 202415.4315.4415.3115.3915.28361,100
Apr 04, 202415.3015.3815.1215.3715.26502,800
Apr 03, 202415.1515.3615.0815.2915.18667,700
Apr 02, 202415.1515.2414.9315.0414.93544,500
Apr 01, 202415.0115.1514.8415.1115.00925,600
Mar 28, 202415.0015.0514.7714.9314.82501,400
Mar 27, 202414.6714.9414.6214.9114.80937,600
Mar 27, 20240.11 Dividend
Mar 26, 202414.8714.9214.7014.7814.571,114,300
Mar 25, 202414.6514.8914.5114.8614.64996,500
Mar 22, 202414.7314.8114.4814.6014.39598,900
Mar 21, 202414.5514.8014.5514.7314.52664,900
Mar 20, 202414.4014.5814.3514.5314.32551,400
Mar 19, 202414.4114.6714.4014.5014.29633,900
Mar 18, 202414.3914.4414.2114.4214.21485,700
Mar 15, 202414.2614.4114.2114.2814.071,329,000
Mar 14, 202414.2314.2514.0914.2114.00577,500
Mar 13, 202414.1414.2913.9914.2013.99888,000
Mar 12, 202414.1714.1713.8014.0613.861,268,600
Mar 11, 202414.8815.0514.1614.2114.001,734,300
Mar 08, 202414.6814.8814.4414.8414.621,175,900
Mar 07, 202414.6914.9214.5914.7414.53822,300
Mar 06, 202414.7814.8814.5514.6914.48868,700
Mar 05, 202414.6014.8514.5914.6614.45884,900
Mar 04, 202414.4714.6714.4214.5614.35878,200
Mar 01, 202414.0914.4813.9814.3814.17960,000
Feb 29, 202414.1814.3214.0414.0913.891,536,400
Feb 28, 202414.4314.4314.0814.1213.92808,300
Feb 28, 20240.11 Dividend
Feb 27, 202414.3314.5414.2314.3914.071,129,900
Feb 26, 202413.9214.3213.9114.2913.98865,400
Feb 23, 202413.9013.9613.7313.9213.61602,300
Feb 22, 202413.8714.0513.8014.0213.71724,100
Feb 21, 202413.5014.1013.4713.9713.661,235,500
Feb 20, 202413.4713.5513.2413.3713.08543,000
Feb 16, 202413.0613.4812.9913.4713.17926,400
Feb 15, 202412.6613.1512.6613.0812.79979,600
Feb 14, 202412.9412.9712.6712.7012.42626,100
Feb 13, 202413.0513.0512.7512.8812.60531,400
Feb 12, 202412.7513.0312.7512.9512.66730,800
Feb 09, 202412.9512.9512.7112.7512.47428,100
Feb 08, 202412.6513.0412.6112.9112.63640,300
Feb 07, 202412.6112.7412.5012.7312.45759,900
Feb 06, 202412.6812.7012.4812.6412.361,063,800
Feb 05, 202412.6812.7312.4112.7212.44774,100
Feb 02, 202412.7612.8712.6812.7912.51721,600
Feb 01, 202413.0413.1112.7612.8912.61765,800
Jan 31, 202413.0913.0912.9212.9712.68503,200
Jan 30, 202412.9213.0612.8813.0312.74404,300
Jan 30, 20240.11 Dividend
Jan 29, 202413.1913.2312.9513.0512.65863,900
Jan 26, 202413.2513.2813.0613.2212.82782,200
Jan 25, 202413.2613.3013.0613.1812.78384,600
Jan 24, 202413.0313.2112.9513.1012.70575,300
Jan 23, 202412.7813.0112.7812.9712.58954,200
Jan 22, 202412.7712.9012.6712.8912.501,060,300
Jan 19, 202412.9012.9812.7712.8712.48863,900
Jan 18, 202413.0913.0912.8512.9612.57648,700
Jan 17, 202413.0313.0812.8513.0812.68639,800
Jan 16, 202413.5013.5113.1113.1212.72840,800
Jan 15, 202413.4013.5913.4013.5213.11622,700
Jan 12, 202413.4513.6013.2813.5213.11934,600
Jan 11, 202413.1613.3213.0513.2912.89751,300
Jan 10, 202413.1013.2413.0113.0812.68799,300
Jan 09, 202413.0413.2712.9213.1212.72973,200
Jan 08, 202412.7313.0212.6512.9712.58803,800
Jan 05, 202412.7513.0212.6512.9612.57862,700
Jan 04, 202412.7912.7912.5412.6512.27632,200
Jan 03, 202412.1412.6812.0112.6312.251,027,900
Jan 02, 202412.1112.2212.0012.0411.68648,200
Dec 29, 202312.0312.1211.9512.0411.68417,900
Dec 28, 202312.2812.2811.9711.9711.611,052,200
Dec 28, 20230.11 Dividend
Dec 27, 202312.3212.5112.2912.3711.89573,800
Dec 22, 202312.4412.4512.1612.2511.77862,800
Dec 21, 202312.2212.4712.2012.4411.961,126,400
Dec 20, 202312.2812.4412.1512.1611.691,427,300
Dec 19, 202312.0912.2511.9912.2411.76803,300
Dec 18, 202312.2312.3812.0212.1011.63781,800
Dec 15, 202312.1512.1911.9212.0111.541,788,800
Dec 14, 202311.9912.1711.8912.1511.681,065,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...