Canada markets close in 3 hours 6 minutes

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.60-0.11 (-0.87%)
As of 12:53PM EDT. Market open.
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202312.6312.6912.4312.6012.601,146,495
Sept 25, 202312.4212.7812.4212.7112.71899,800
Sept 22, 202312.4812.5512.3512.4512.45422,800
Sept 21, 202312.5912.6512.3712.3912.39650,500
Sept 20, 202312.5412.6712.4812.6012.60825,400
Sept 19, 202313.0013.0012.5712.5912.59797,100
Sept 18, 202313.2513.2712.8712.9112.91646,800
Sept 15, 202313.1013.2312.9713.1613.161,045,300
Sept 14, 202313.1113.2513.0313.1113.11777,400
Sept 13, 202313.0013.1112.9112.9512.951,039,500
Sept 12, 202312.8212.9912.7112.9712.97955,500
Sept 11, 202312.7412.8912.6812.7412.74915,900
Sept 08, 202312.8512.8512.5812.6812.681,019,000
Sept 07, 202312.0912.8012.0412.7612.763,333,900
Sept 06, 202312.8112.9812.7212.7612.76493,300
Sept 05, 202312.8713.0412.7912.8312.83650,600
Sept 01, 202312.7012.8812.5812.8212.82706,500
Aug 31, 202312.6612.7012.4912.5512.55537,500
Aug 30, 202312.3812.6912.3812.6112.61913,400
Aug 30, 20230.11 Dividend
Aug 29, 202312.3412.4412.2712.4012.291,048,300
Aug 28, 202312.0712.3412.0212.3112.20790,400
Aug 25, 202311.9312.0811.8711.9711.86733,300
Aug 24, 202312.0012.0311.8211.8311.73635,900
Aug 23, 202312.1112.1511.8912.0911.98778,100
Aug 22, 202312.1212.2912.0712.2112.10477,700
Aug 21, 202312.4012.4512.1012.1212.01503,200
Aug 18, 202312.3312.4212.2012.3512.24478,900
Aug 17, 202312.3112.4512.2912.4112.30646,600
Aug 16, 202312.1612.3912.1512.1912.082,074,500
Aug 15, 202312.2012.2712.0712.1712.06763,500
Aug 14, 202312.4512.4512.1712.3312.22898,500
Aug 11, 202312.0912.4612.0512.4312.32931,400
Aug 10, 202312.0212.5512.0112.0511.941,195,100
Aug 09, 202311.9912.1811.9412.0211.91915,600
Aug 08, 202311.6211.9011.5611.8811.77550,900
Aug 04, 202311.5411.8611.5311.6411.541,183,800
Aug 03, 202311.2711.5411.1911.4911.39888,500
Aug 02, 202311.4611.4611.1611.2411.14720,600
Aug 01, 202311.3111.5311.2011.5211.42894,400
Jul 31, 202311.4311.5411.3611.3811.28580,500
Jul 28, 202311.2611.4011.1711.3911.29612,500
Jul 28, 20230.11 Dividend
Jul 27, 202311.4711.5111.3011.3411.13758,500
Jul 26, 202311.2211.4511.1911.4111.20689,400
Jul 25, 202311.5211.5411.2011.3011.091,145,300
Jul 24, 202311.5711.6811.4711.5811.371,069,600
Jul 21, 202311.6211.6411.5011.5211.31549,000
Jul 20, 202311.5711.6611.5311.6011.391,131,100
Jul 19, 202311.5011.6211.4211.5011.291,786,200
Jul 18, 202311.1511.4711.1411.4511.242,264,900
Jul 17, 202311.1811.1811.0411.0710.872,763,800
Jul 14, 202311.5011.5211.1511.2211.011,750,100
Jul 13, 202311.6411.6811.4711.5511.34928,700
Jul 12, 202311.8411.8411.6111.6311.423,173,500
Jul 11, 202311.4711.7311.4711.6711.451,052,800
Jul 10, 202311.1511.4811.0911.4111.202,176,600
Jul 07, 202310.7711.2510.7711.1910.981,392,700
Jul 06, 202310.8810.9310.7010.8410.641,716,700
Jul 05, 202311.2011.2110.8610.9410.74950,000
Jul 04, 202311.0411.1110.9811.1110.90289,900
Jun 30, 202311.0411.0610.8110.9610.76700,500
Jun 29, 202310.7611.0210.7410.9910.79771,700
Jun 29, 20230.11 Dividend
Jun 28, 202310.8110.8610.6510.8210.51625,100
Jun 27, 202310.7010.9210.6710.8010.49689,800
Jun 26, 202310.6310.8610.6110.7410.431,429,600
Jun 23, 202310.5010.6510.3810.6510.35749,100
Jun 22, 202310.8510.8810.5810.6210.32763,000
Jun 21, 202310.7311.0310.6910.9610.65698,700
Jun 20, 202310.9210.9210.6110.7310.42733,900
Jun 19, 202310.8810.9710.8410.9310.62288,800
Jun 16, 202311.0011.0410.8410.9210.611,303,200
Jun 15, 202310.7510.9810.7110.9810.671,606,300
Jun 14, 202310.8910.9810.5910.6710.376,008,100
Jun 13, 202310.8310.9910.7610.7810.471,567,800
Jun 12, 202310.8910.8910.6410.6610.361,214,300
Jun 09, 202311.2511.2510.9911.0210.71905,900
Jun 08, 202311.2711.3311.0511.2210.90948,500
Jun 07, 202311.0611.4111.0611.2710.951,325,400
Jun 06, 202310.9811.0710.9211.0010.69652,100
Jun 05, 202311.4011.5411.0711.0810.76612,300
Jun 02, 202311.0011.2811.0011.1910.87964,500
Jun 01, 202310.9711.0510.8110.8410.53899,800
May 31, 202311.0511.1010.8710.9510.641,017,000
May 30, 202311.2511.3111.1311.1910.87574,000
May 30, 20230.11 Dividend
May 29, 202311.3111.5611.3011.4811.05204,000
May 26, 202311.3911.4511.2811.3210.89741,100
May 25, 202311.6811.6811.3411.3510.92573,200
May 24, 202311.8711.8911.6311.8011.35825,600
May 23, 202311.8012.0111.6811.7611.32927,300
May 19, 202311.7011.8311.6211.7711.33994,900
May 18, 202311.3611.6411.2411.5911.151,029,500
May 17, 202311.3811.4811.1211.3710.94749,700
May 16, 202311.3211.5611.2311.2510.83829,800
May 15, 202311.2311.4411.1911.3210.891,267,100
May 12, 202311.3811.6511.1711.3610.932,259,800
May 11, 202311.7011.7010.9511.0210.602,540,600
May 10, 202312.2012.2511.7711.7811.341,531,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...