Mail

PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2019	5.1500	5.1500	4.9400	4.9800	4.9800	1,120,600
May 22, 2019	5.6600	5.6800	5.2400	5.2400	5.2400	862,400
May 21, 2019	5.6500	5.7200	5.5700	5.6900	5.6900	920,400
May 17, 2019	5.7100	5.7500	5.6400	5.6500	5.6500	275,000
May 16, 2019	5.7700	5.8200	5.6800	5.7200	5.7200	410,200
May 15, 2019	5.6600	5.7700	5.6000	5.7200	5.7200	499,300
May 14, 2019	5.7000	5.8200	5.6800	5.7000	5.7000	1,019,800
May 13, 2019	5.7300	5.7500	5.5400	5.6600	5.6600	701,100
May 10, 2019	5.8000	5.8200	5.5900	5.7300	5.7300	696,300
May 09, 2019	5.7900	5.9200	5.7000	5.7800	5.7800	746,200
May 08, 2019	5.7500	5.8300	5.5300	5.7500	5.7500	1,246,800
May 07, 2019	5.7800	5.8100	5.6000	5.7900	5.7900	806,700
May 06, 2019	5.6800	5.8500	5.6700	5.8200	5.8200	692,600
May 03, 2019	5.6900	5.8300	5.5900	5.7300	5.7300	1,540,400
May 02, 2019	5.9100	5.9600	5.6500	5.6500	5.6500	654,700
May 01, 2019	6.0200	6.0700	5.8500	5.9800	5.9800	917,100
Apr 30, 2019	6.2800	6.3100	6.0300	6.0500	6.0500	843,200
Apr 29, 2019	6.3000	6.4500	6.2200	6.2200	6.2200	799,100
Apr 29, 2019	0.02 Dividend
Apr 26, 2019	6.6800	6.6800	6.2500	6.2600	6.2400	1,506,400
Apr 25, 2019	6.7200	6.7600	6.6500	6.6800	6.6587	495,100
Apr 24, 2019	7.0400	7.0700	6.6600	6.7100	6.6886	834,000
Apr 23, 2019	7.0400	7.2100	6.9600	7.0100	6.9876	594,600
Apr 22, 2019	6.8200	7.1800	6.8200	7.0600	7.0374	1,267,000
Apr 18, 2019	6.9200	7.0800	6.7000	6.7300	6.7085	1,304,200
Apr 17, 2019	6.8500	6.8900	6.6900	6.7100	6.6886	653,200
Apr 16, 2019	6.8100	6.9500	6.7600	6.8200	6.7982	520,800
Apr 15, 2019	6.9300	7.0100	6.8100	6.8300	6.8082	523,100
Apr 12, 2019	7.0100	7.2200	6.9300	6.9500	6.9278	934,500
Apr 11, 2019	6.9800	7.2100	6.8700	6.8800	6.8580	1,054,900
Apr 10, 2019	6.7800	6.9300	6.7400	6.8300	6.8082	651,900
Apr 09, 2019	6.7900	6.8700	6.6400	6.7500	6.7284	596,300
Apr 08, 2019	6.6700	6.8800	6.6400	6.7900	6.7683	625,300
Apr 05, 2019	6.4900	6.7000	6.4900	6.6200	6.5988	1,006,500
Apr 04, 2019	6.5400	6.6000	6.4400	6.4500	6.4294	1,130,900
Apr 03, 2019	6.8300	6.9100	6.4700	6.4900	6.4693	842,600
Apr 02, 2019	7.0200	7.1100	6.8200	6.8300	6.8082	433,400
Apr 01, 2019	7.1100	7.1700	6.9900	7.0100	6.9876	418,300
Mar 29, 2019	7.1200	7.1200	6.9800	6.9900	6.9677	299,400
Mar 28, 2019	7.1000	7.1800	7.0600	7.0800	7.0574	348,900
Mar 28, 2019	0.02 Dividend
Mar 27, 2019	7.3300	7.3600	7.1600	7.1700	7.1272	417,300
Mar 26, 2019	7.3700	7.4500	7.3200	7.3300	7.2862	298,900
Mar 25, 2019	7.3400	7.4000	7.2600	7.2900	7.2464	349,000
Mar 22, 2019	7.5100	7.5300	7.2900	7.4000	7.3558	744,700
Mar 21, 2019	7.4900	7.6000	7.4700	7.5700	7.5248	1,309,800
Mar 20, 2019	7.4600	7.5600	7.3400	7.5100	7.4651	711,000
Mar 19, 2019	7.7300	7.8000	7.4200	7.4500	7.4055	571,500
Mar 18, 2019	7.5300	7.8600	7.5300	7.6700	7.6242	544,400
Mar 15, 2019	7.6100	7.6100	7.4000	7.5200	7.4751	1,178,300
Mar 14, 2019	7.5700	7.7000	7.5400	7.6100	7.5645	502,800
Mar 13, 2019	7.3800	7.5800	7.3800	7.5700	7.5248	822,300
Mar 12, 2019	7.2000	7.5600	7.2000	7.3400	7.2961	799,400
Mar 11, 2019	7.2700	7.5600	7.2000	7.2100	7.1669	1,201,400
Mar 08, 2019	7.1400	7.3300	6.9400	7.2900	7.2464	1,091,400
Mar 07, 2019	7.3100	7.4100	7.0700	7.1800	7.1371	1,382,500
Mar 06, 2019	7.5000	7.7000	7.3600	7.5000	7.4552	637,600
Mar 05, 2019	7.6300	7.6900	7.4700	7.5500	7.5049	347,600
Mar 04, 2019	7.6500	7.7400	7.4700	7.5900	7.5446	610,500
Mar 01, 2019	7.6300	7.9000	7.5800	7.6100	7.5645	488,900
Feb 28, 2019	7.9100	7.9500	7.4900	7.5900	7.5446	1,992,500
Feb 27, 2019	7.8200	8.0000	7.7600	7.8800	7.8329	561,300
Feb 27, 2019	0.02 Dividend
Feb 26, 2019	7.7000	7.9000	7.6800	7.8100	7.7435	402,400
Feb 25, 2019	7.6100	7.7500	7.4800	7.7200	7.6542	432,500
Feb 22, 2019	7.5800	7.7300	7.5300	7.6100	7.5452	361,500
Feb 21, 2019	7.6500	7.6800	7.5300	7.5300	7.4658	443,500
Feb 20, 2019	7.5000	7.7000	7.4700	7.6500	7.5848	413,900
Feb 19, 2019	7.5700	7.6100	7.4700	7.5800	7.5154	433,600
Feb 15, 2019	7.3200	7.5700	7.2400	7.5500	7.4857	913,800
Feb 14, 2019	7.0700	7.3200	7.0600	7.2600	7.1981	966,200
Feb 13, 2019	6.8700	7.2200	6.8300	7.1100	7.0494	1,151,400
Feb 12, 2019	6.9000	6.9800	6.8300	6.8700	6.8115	614,000
Feb 11, 2019	6.7400	6.8300	6.6600	6.7800	6.7222	664,600
Feb 08, 2019	6.7500	6.8400	6.7100	6.7800	6.7222	435,200
Feb 07, 2019	6.8600	6.8800	6.7000	6.7500	6.6925	678,700
Feb 06, 2019	6.7500	6.8800	6.6600	6.8500	6.7916	1,069,800
Feb 05, 2019	6.8400	6.9200	6.7400	6.7600	6.7024	490,900
Feb 04, 2019	6.7700	6.8400	6.6200	6.8400	6.7817	793,200
Feb 01, 2019	6.7800	6.8800	6.6900	6.8200	6.7619	789,400
Jan 31, 2019	7.0100	7.0100	6.7500	6.7600	6.7024	1,106,200
Jan 30, 2019	7.0400	7.1600	6.9300	7.0500	6.9899	1,126,400
Jan 30, 2019	0.02 Dividend
Jan 29, 2019	6.8500	7.0500	6.7600	6.9900	6.9106	2,381,500
Jan 28, 2019	6.7500	6.8600	6.6200	6.8000	6.7228	613,900
Jan 25, 2019	6.7600	6.9500	6.7300	6.8500	6.7722	865,000
Jan 24, 2019	6.6000	6.7800	6.5000	6.7100	6.6338	795,700
Jan 23, 2019	6.8100	6.8500	6.4900	6.5400	6.4657	1,126,300
Jan 22, 2019	6.9800	6.9800	6.6200	6.7300	6.6536	999,600
Jan 21, 2019	7.0500	7.1300	6.9800	7.0200	6.9403	494,600
Jan 18, 2019	7.1300	7.2400	6.9200	7.0000	6.9205	2,153,600
Jan 17, 2019	7.0000	7.3300	6.7100	7.0800	6.9996	7,141,900
Jan 16, 2019	7.9000	8.0200	7.7100	7.9300	7.8399	1,313,600
Jan 15, 2019	7.8400	8.0400	7.8200	7.9300	7.8399	818,200
Jan 14, 2019	7.7200	7.8300	7.6800	7.8000	7.7114	673,200
Jan 11, 2019	7.8300	7.8900	7.6700	7.7900	7.7015	661,100
Jan 10, 2019	7.8400	8.0200	7.7000	7.8700	7.7806	538,100
Jan 09, 2019	7.7300	7.8400	7.5100	7.7700	7.6818	935,400
Jan 08, 2019	7.5900	7.7900	7.5400	7.6100	7.5236	889,300
Jan 07, 2019	7.6500	7.7700	7.3900	7.5500	7.4642	1,015,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...