Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.93

-0.59

(-5.12%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	11.37	11.64	10.46	10.93	10.93	974,848
Jul 05, 2022	12.07	12.12	11.09	11.52	11.52	1,192,200
Jul 04, 2022	12.39	12.64	12.25	12.51	12.51	385,900
Jun 30, 2022	12.52	12.64	11.91	12.04	12.04	1,165,800
Jun 29, 2022	13.46	13.50	12.61	12.68	12.68	484,500
Jun 29, 2022	0.05 Dividend
Jun 28, 2022	13.06	13.26	12.83	13.25	13.20	655,600
Jun 27, 2022	12.22	12.63	11.96	12.61	12.56	1,354,800
Jun 24, 2022	11.90	12.28	11.69	11.95	11.90	613,100
Jun 23, 2022	12.85	12.85	11.56	11.65	11.61	1,006,200
Jun 22, 2022	12.82	13.07	12.51	12.81	12.76	587,300
Jun 21, 2022	13.69	13.88	13.21	13.44	13.39	532,600
Jun 20, 2022	12.91	13.28	12.71	13.28	13.23	351,200
Jun 17, 2022	14.19	14.25	13.05	13.28	13.23	1,704,400
Jun 16, 2022	14.22	14.55	13.98	14.04	13.99	998,500
Jun 15, 2022	14.56	14.96	14.31	14.86	14.80	825,800
Jun 14, 2022	15.80	15.86	14.23	14.50	14.45	1,160,900
Jun 13, 2022	15.15	15.82	14.85	15.56	15.50	1,221,600
Jun 10, 2022	16.11	16.28	15.53	15.85	15.79	697,800
Jun 09, 2022	16.50	16.52	15.93	16.24	16.18	426,600
Jun 08, 2022	16.92	17.13	16.50	16.63	16.57	1,153,100
Jun 07, 2022	16.56	16.96	16.51	16.77	16.71	520,100
Jun 06, 2022	15.55	16.81	15.55	16.76	16.70	1,531,200
Jun 03, 2022	15.68	15.74	15.42	15.47	15.41	626,800
Jun 02, 2022	15.57	15.81	15.47	15.62	15.56	851,900
Jun 01, 2022	15.62	15.93	15.48	15.69	15.63	850,500
May 31, 2022	15.86	15.93	15.34	15.48	15.42	1,209,200
May 30, 2022	15.34	15.77	15.30	15.73	15.67	365,700
May 30, 2022	0.05 Dividend
May 27, 2022	15.09	15.29	14.92	15.27	15.16	433,500
May 26, 2022	15.30	15.68	15.07	15.19	15.08	876,600
May 25, 2022	14.69	15.33	14.67	15.24	15.13	892,800
May 24, 2022	14.58	14.91	14.48	14.67	14.57	1,367,600
May 20, 2022	14.36	14.45	14.09	14.38	14.28	644,000
May 19, 2022	14.01	14.59	14.01	14.39	14.29	579,900
May 18, 2022	14.70	14.75	14.18	14.42	14.32	736,100
May 17, 2022	14.25	14.63	14.24	14.53	14.43	640,500
May 16, 2022	13.96	14.28	13.79	14.14	14.04	776,200
May 13, 2022	13.27	14.26	13.27	13.92	13.82	1,038,100
May 12, 2022	13.40	13.52	12.87	13.17	13.08	918,000
May 11, 2022	13.45	14.04	13.41	13.56	13.46	608,200
May 10, 2022	13.35	13.63	12.92	13.26	13.17	884,700
May 09, 2022	14.06	14.06	13.26	13.33	13.24	1,259,500
May 06, 2022	14.57	14.67	14.17	14.40	14.30	722,000
May 05, 2022	14.76	14.85	14.17	14.60	14.50	1,021,100
May 04, 2022	14.10	14.70	14.05	14.67	14.57	1,084,300
May 03, 2022	13.18	14.13	13.09	13.89	13.79	851,200
May 02, 2022	12.87	13.23	12.75	13.18	13.09	460,100
Apr 29, 2022	13.40	13.42	12.93	13.09	13.00	904,600
Apr 28, 2022	13.13	13.35	12.67	13.28	13.19	609,300
Apr 28, 2022	0.05 Dividend
Apr 27, 2022	13.08	13.09	12.78	12.96	12.82	1,020,400
Apr 26, 2022	13.10	13.35	12.76	12.98	12.84	889,200
Apr 25, 2022	12.66	13.04	12.31	12.91	12.77	1,502,700
Apr 22, 2022	13.51	13.73	13.06	13.21	13.07	803,700
Apr 21, 2022	14.42	14.54	13.56	13.66	13.51	851,000
Apr 20, 2022	14.40	14.58	14.05	14.28	14.12	619,400
Apr 19, 2022	14.74	14.80	14.26	14.42	14.26	763,400
Apr 18, 2022	14.64	15.09	14.53	14.89	14.73	1,377,500
Apr 14, 2022	14.07	14.52	14.04	14.29	14.13	552,100
Apr 13, 2022	13.92	14.22	13.82	14.12	13.97	728,300
Apr 12, 2022	14.14	14.30	13.73	13.84	13.69	698,000
Apr 11, 2022	14.10	14.10	13.68	13.88	13.73	756,900
Apr 08, 2022	13.89	14.37	13.86	14.23	14.08	1,103,600
Apr 07, 2022	13.72	14.05	13.52	13.92	13.77	1,207,100
Apr 06, 2022	13.90	14.20	13.69	13.72	13.57	1,112,000
Apr 05, 2022	13.83	14.22	13.83	13.95	13.80	1,597,900
Apr 04, 2022	13.63	13.94	13.59	13.67	13.52	1,014,100
Apr 01, 2022	12.65	13.61	12.65	13.58	13.43	1,013,500
Mar 31, 2022	12.30	12.97	12.26	12.68	12.54	1,164,200
Mar 30, 2022	12.77	12.90	12.35	12.46	12.32	770,300
Mar 30, 2022	0.05 Dividend
Mar 29, 2022	12.44	12.72	12.23	12.70	12.51	1,005,900
Mar 28, 2022	12.65	12.76	12.39	12.70	12.51	887,600
Mar 25, 2022	11.96	12.97	11.96	12.94	12.75	1,228,700
Mar 24, 2022	11.45	12.16	11.44	12.00	11.82	1,690,800
Mar 23, 2022	11.53	11.90	11.36	11.42	11.25	811,500
Mar 22, 2022	11.26	11.37	10.99	11.32	11.15	1,015,400
Mar 21, 2022	10.93	11.36	10.88	11.24	11.07	886,400
Mar 18, 2022	10.84	11.01	10.74	10.79	10.63	856,900
Mar 17, 2022	10.76	11.06	10.76	10.88	10.72	660,900
Mar 16, 2022	10.55	10.66	10.22	10.53	10.37	711,300
Mar 15, 2022	9.78	10.45	9.66	10.43	10.28	1,309,900
Mar 14, 2022	10.62	10.71	10.13	10.38	10.23	982,400
Mar 11, 2022	11.00	11.21	10.83	10.86	10.70	811,200
Mar 10, 2022	11.50	11.69	11.04	11.14	10.98	864,600
Mar 09, 2022	11.30	11.59	11.04	11.25	11.08	1,052,600
Mar 08, 2022	11.97	12.13	11.50	11.71	11.54	933,700
Mar 07, 2022	12.00	12.21	11.60	11.83	11.66	1,095,100
Mar 04, 2022	11.28	11.83	11.28	11.73	11.56	1,068,300
Mar 03, 2022	11.40	11.49	11.04	11.19	11.02	542,000
Mar 02, 2022	11.73	11.80	11.34	11.44	11.27	636,200
Mar 01, 2022	11.03	11.59	11.03	11.50	11.33	1,200,200
Feb 28, 2022	10.59	10.97	10.59	10.94	10.78	947,600
Feb 25, 2022	10.25	10.70	10.25	10.68	10.52	1,047,300
Feb 25, 2022	0.05 Dividend
Feb 24, 2022	10.69	10.69	9.99	10.27	10.07	909,300
Feb 23, 2022	10.34	10.57	10.31	10.43	10.23	435,600
Feb 22, 2022	10.26	10.63	10.07	10.20	10.00	1,314,600
Feb 18, 2022	10.24	10.27	9.81	10.01	9.81	978,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7673-0.0002(-0.02%)

CRUDE OIL98.19-0.34(-0.35%)

BTC-CAD26,717.68+72.52(+0.27%)

Peyto Exploration & Development Corp. (PEY.TO)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7673
-0.0002(-0.02%)

CRUDE OIL
98.19
-0.34(-0.35%)

BTC-CAD
26,717.68
+72.52(+0.27%)