PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201810.0110.219.9810.2010.20309,644
Aug 20, 201810.0110.049.879.969.96927,800
Aug 17, 201810.1810.199.949.989.981,095,200
Aug 16, 201810.2010.2010.0510.1210.121,000,000
Aug 15, 201810.2810.299.9810.1110.11981,000
Aug 14, 201810.6010.7210.2910.3210.32693,600
Aug 13, 201810.4710.6910.3710.5210.52706,900
Aug 10, 201810.4510.5010.3110.4810.48700,300
Aug 09, 201810.2810.6710.2810.4810.48804,200
Aug 08, 201810.4910.4910.2110.3610.36718,600
Aug 07, 201810.7710.7810.4710.4910.49858,500
Aug 03, 201810.7510.7810.6510.6610.66404,400
Aug 02, 201810.6810.8110.5510.7410.74393,700
Aug 01, 201810.6810.8310.6110.7510.75450,900
Jul 31, 201810.8110.8710.6910.7210.72514,500
Jul 30, 201811.0111.1110.7910.8210.82502,100
Jul 30, 20180.06 Dividend
Jul 27, 201811.2311.4010.9810.9910.931,018,100
Jul 26, 201810.9711.2310.9511.2011.14593,300
Jul 25, 201810.6911.0510.6710.9410.881,213,100
Jul 24, 201810.5010.6710.4810.6510.59551,400
Jul 23, 201810.5210.5910.3710.4710.41876,600
Jul 20, 201810.6410.6910.5010.5610.50585,500
Jul 19, 201810.4610.6810.4610.6110.55378,400
Jul 18, 201810.5110.6410.4010.4910.43487,500
Jul 17, 201810.4410.6510.3910.5210.46428,400
Jul 16, 201810.5810.6910.4010.4710.41447,900
Jul 13, 201810.4610.8510.4110.6310.57754,700
Jul 12, 201810.5010.5710.2110.4410.38611,700
Jul 11, 201810.6410.7410.3110.4310.37851,000
Jul 10, 201810.6010.7910.5810.6510.59443,600
Jul 09, 201810.4010.6410.3310.5310.471,432,600
Jul 06, 201810.2410.3910.1510.2910.23941,500
Jul 05, 201810.3710.4410.2210.2810.22494,200
Jul 04, 201810.2810.3710.2110.3410.28231,700
Jul 03, 201810.1410.3910.0210.2810.22827,900
Jun 29, 201810.1710.3010.1210.1210.06625,800
Jun 28, 201810.3210.3410.0810.1610.10720,200
Jun 28, 20180.06 Dividend
Jun 27, 201810.5010.7010.2710.3210.20992,100
Jun 26, 201810.3910.6510.2910.3510.232,653,900
Jun 25, 201810.2510.4210.1910.2510.131,587,300
Jun 22, 201810.2710.2910.0910.2610.142,160,800
Jun 21, 201810.2710.3610.0510.1110.001,198,900
Jun 20, 201810.6010.6510.2510.2810.16905,500
Jun 19, 201810.5910.8410.4610.5010.38530,400
Jun 18, 201810.4310.7810.4310.7610.64716,900
Jun 15, 201810.3710.5110.2710.4610.34778,500
Jun 14, 201810.2810.5310.2810.4210.30559,800
Jun 13, 201810.1710.2510.0910.1910.08421,100
Jun 12, 201810.2210.3310.0910.1910.08483,000
Jun 11, 201810.1810.3410.1410.2510.13477,400
Jun 08, 201810.3510.3510.0810.1810.07598,800
Jun 07, 201810.2910.5310.2410.3710.25471,800
Jun 06, 201810.2710.2910.1410.2410.12382,000
Jun 05, 201810.1210.329.9510.2610.14969,700
Jun 04, 201810.5110.5610.0810.1510.041,007,900
Jun 01, 201810.5910.7410.4210.4910.37449,400
May 31, 201810.6010.7410.4910.5910.47991,700
May 30, 201810.4610.5910.3710.5910.47657,000
May 30, 20180.06 Dividend
May 29, 201810.4510.5710.2510.4610.28577,800
May 28, 201810.3710.4110.2510.4110.23297,100
May 25, 201810.4910.5010.2210.4110.23830,500
May 24, 201810.8110.8710.5910.6210.44830,700
May 23, 201811.1311.1310.8610.8710.69816,200
May 22, 201811.4611.5211.0911.2011.01739,000
May 18, 201811.3311.3511.1411.2711.08440,400
May 17, 201811.3011.3811.1011.3111.12913,400
May 16, 201811.0111.2410.9711.2211.03849,600
May 15, 201810.8911.1210.6810.9610.77970,300
May 14, 201810.6610.8910.4710.8910.71823,800
May 11, 201810.8510.8610.5910.6310.45901,700
May 10, 201811.3011.3110.7910.8310.651,286,900
May 09, 201811.5611.8011.1011.1410.951,383,600
May 08, 201811.7311.7711.1811.5511.351,067,200
May 07, 201811.8412.0311.5811.6811.48573,000
May 04, 201811.9411.9411.6311.6911.49686,400
May 03, 201812.2812.3411.8711.9811.78933,600
May 02, 201812.0712.3811.9912.3512.141,006,000
May 01, 201812.1412.1911.8412.1111.91569,300
Apr 30, 201812.3712.3712.0412.1411.93471,100
Apr 27, 201812.4912.5312.2212.3812.17364,700
Apr 27, 20180.06 Dividend
Apr 26, 201812.4312.6912.3612.5412.27797,800
Apr 25, 201812.0312.4511.9412.3112.04806,500
Apr 24, 201811.9612.3311.8112.1111.851,703,100
Apr 23, 201811.0111.8811.0111.8511.591,112,400
Apr 20, 201811.2711.2910.9711.0810.84959,200
Apr 19, 201811.5111.7611.2511.3011.06742,200
Apr 18, 201811.1811.5211.1311.4311.18655,100
Apr 17, 201811.0011.1210.8111.0110.77544,100
Apr 16, 201811.4211.4510.9411.0010.76830,400
Apr 13, 201811.6711.6911.3211.4111.161,539,200
Apr 12, 201811.8611.8811.5411.6211.371,383,200
Apr 11, 201811.8012.2411.7711.8611.60903,200
Apr 10, 201811.4311.9511.4211.7711.521,012,500
Apr 09, 201811.6711.7211.2711.2811.04591,900
Apr 06, 201811.5411.8411.3911.5611.311,036,400
Apr 05, 201811.0911.6311.0211.5511.30829,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...