Canada markets closed

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.42-0.40 (-4.07%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20229.589.679.239.429.42972,900
Jan. 20, 20229.9910.249.799.829.82797,200
Jan. 19, 202210.5010.529.9410.0110.01912,900
Jan. 18, 202210.8210.8510.3010.3910.39961,700
Jan. 17, 202210.6710.8710.5710.7610.76292,500
Jan. 14, 202210.5310.6710.2410.5910.59877,700
Jan. 13, 202211.0011.1510.5210.5910.59994,300
Jan. 12, 202210.5511.1610.5511.1011.101,075,600
Jan. 11, 202210.3110.5710.1010.4210.421,601,900
Jan. 10, 20229.9710.449.9710.2410.241,020,600
Jan. 07, 20229.7510.079.589.969.96909,400
Jan. 06, 20229.819.909.629.719.71646,100
Jan. 05, 202210.0010.119.649.729.72915,100
Jan. 04, 20229.7410.029.719.979.97808,800
Dec. 31, 20219.429.519.219.459.45593,900
Dec. 30, 20219.739.759.419.439.43539,300
Dec. 30, 20210.05 Dividend
Dec. 29, 20219.799.829.359.739.681,095,500
Dec. 24, 20219.309.329.199.289.23203,900
Dec. 23, 20219.659.659.259.279.22849,900
Dec. 22, 20219.459.699.239.569.511,273,200
Dec. 21, 20219.159.559.089.409.351,100,900
Dec. 20, 20218.509.038.449.008.951,099,600
Dec. 17, 20218.968.988.568.848.799,636,800
Dec. 16, 20219.009.418.979.089.031,123,800
Dec. 15, 20219.009.058.698.958.901,341,900
Dec. 14, 20219.209.358.999.008.951,658,900
Dec. 13, 20219.609.609.259.369.31898,700
Dec. 10, 20219.809.849.519.589.53897,400
Dec. 09, 20219.9610.089.709.719.66602,200
Dec. 08, 202110.0410.149.9010.039.98746,000
Dec. 07, 20219.9810.249.879.989.93902,500
Dec. 06, 20219.719.839.439.719.661,227,000
Dec. 03, 202110.1710.269.589.799.741,043,900
Dec. 02, 20219.8610.129.5710.0710.02773,200
Dec. 01, 202110.6010.689.939.949.891,114,900
Nov. 30, 202110.8911.0610.2310.4210.371,731,300
Nov. 29, 202111.1911.3010.7911.1611.10897,600
Nov. 29, 20210.05 Dividend
Nov. 26, 202110.9411.1110.6811.0610.951,264,200
Nov. 25, 202111.3511.7011.3511.4511.34330,400
Nov. 24, 202111.1811.3511.0911.3411.23589,800
Nov. 23, 202111.0511.2610.9611.2311.12663,200
Nov. 22, 202111.0911.2110.9310.9310.82638,100
Nov. 19, 202111.1511.2310.7511.1511.04797,600
Nov. 18, 202111.6011.7011.2711.3511.24922,900
Nov. 17, 202111.2811.9611.2811.6211.511,239,700
Nov. 16, 202111.3011.5811.2811.4211.31935,100
Nov. 15, 202111.2311.4011.0111.3411.23793,100
Nov. 12, 202110.8111.4710.7711.4011.291,280,900
Nov. 11, 202110.7711.0110.5710.9510.841,366,300
Nov. 10, 202111.0111.4510.5410.6910.592,277,500
Nov. 09, 202110.7510.7810.3410.6410.541,066,900
Nov. 08, 202110.9211.0710.6210.6710.57684,300
Nov. 05, 202110.1810.7710.0610.7410.641,104,700
Nov. 04, 202110.1310.2910.1010.1110.01867,500
Nov. 03, 20219.8010.209.789.929.82853,900
Nov. 02, 20219.9110.049.789.909.80453,500
Nov. 01, 20219.8710.189.849.959.85978,800
Oct. 29, 20219.489.809.429.769.67749,600
Oct. 28, 20219.449.599.249.529.43576,000
Oct. 27, 20219.159.539.149.449.351,063,500
Oct. 26, 20219.059.318.959.259.16634,800
Oct. 25, 20219.319.368.969.048.95550,200
Oct. 22, 20218.748.958.748.828.74561,300
Oct. 21, 20218.969.008.528.708.621,350,600
Oct. 20, 20218.849.108.649.068.97960,100
Oct. 19, 20219.049.148.909.008.91565,800
Oct. 18, 20219.509.538.948.998.901,112,500
Oct. 15, 20219.599.609.289.409.311,155,900
Oct. 14, 20219.639.729.439.519.421,301,900
Oct. 13, 20219.659.699.329.419.321,226,900
Oct. 12, 202110.1410.149.689.769.671,941,700
Oct. 08, 20219.6910.439.6910.1710.071,367,500
Oct. 07, 20219.779.779.519.709.61813,100
Oct. 06, 20219.709.849.449.749.65694,300
Oct. 05, 20219.809.959.649.839.741,336,800
Oct. 04, 20219.979.989.489.559.461,515,200
Oct. 01, 20219.8010.069.789.919.81558,500
Sep. 30, 20219.699.919.379.869.76771,200
Sep. 29, 20219.5110.109.429.699.601,201,400
Sep. 28, 202110.1210.159.379.639.541,340,600
Sep. 28, 20210.01 Dividend
Sep. 27, 20219.9210.099.7410.079.961,297,600
Sep. 24, 20219.479.909.329.729.62769,200
Sep. 23, 20219.559.559.059.459.351,082,100
Sep. 22, 20219.059.608.919.519.411,028,800
Sep. 21, 20219.009.158.768.918.82600,000
Sep. 20, 20219.069.118.738.878.781,020,500
Sep. 17, 20219.409.509.039.329.221,965,900
Sep. 16, 20218.569.658.569.559.451,808,400
Sep. 15, 20218.428.948.378.898.801,301,100
Sep. 14, 20218.088.278.028.278.18954,100
Sep. 13, 20217.498.107.488.047.951,196,400
Sep. 10, 20217.407.507.327.377.29492,000
Sep. 09, 20217.257.337.117.327.24573,800
Sep. 08, 20217.057.427.047.357.27936,900
Sep. 07, 20217.007.046.867.006.93975,900
Sep. 03, 20217.007.116.987.006.93846,500
Sep. 02, 20216.937.036.807.006.93745,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...