Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202211.3711.6410.4610.9310.93974,848
Jul 05, 202212.0712.1211.0911.5211.521,192,200
Jul 04, 202212.3912.6412.2512.5112.51385,900
Jun 30, 202212.5212.6411.9112.0412.041,165,800
Jun 29, 202213.4613.5012.6112.6812.68484,500
Jun 29, 20220.05 Dividend
Jun 28, 202213.0613.2612.8313.2513.20655,600
Jun 27, 202212.2212.6311.9612.6112.561,354,800
Jun 24, 202211.9012.2811.6911.9511.90613,100
Jun 23, 202212.8512.8511.5611.6511.611,006,200
Jun 22, 202212.8213.0712.5112.8112.76587,300
Jun 21, 202213.6913.8813.2113.4413.39532,600
Jun 20, 202212.9113.2812.7113.2813.23351,200
Jun 17, 202214.1914.2513.0513.2813.231,704,400
Jun 16, 202214.2214.5513.9814.0413.99998,500
Jun 15, 202214.5614.9614.3114.8614.80825,800
Jun 14, 202215.8015.8614.2314.5014.451,160,900
Jun 13, 202215.1515.8214.8515.5615.501,221,600
Jun 10, 202216.1116.2815.5315.8515.79697,800
Jun 09, 202216.5016.5215.9316.2416.18426,600
Jun 08, 202216.9217.1316.5016.6316.571,153,100
Jun 07, 202216.5616.9616.5116.7716.71520,100
Jun 06, 202215.5516.8115.5516.7616.701,531,200
Jun 03, 202215.6815.7415.4215.4715.41626,800
Jun 02, 202215.5715.8115.4715.6215.56851,900
Jun 01, 202215.6215.9315.4815.6915.63850,500
May 31, 202215.8615.9315.3415.4815.421,209,200
May 30, 202215.3415.7715.3015.7315.67365,700
May 30, 20220.05 Dividend
May 27, 202215.0915.2914.9215.2715.16433,500
May 26, 202215.3015.6815.0715.1915.08876,600
May 25, 202214.6915.3314.6715.2415.13892,800
May 24, 202214.5814.9114.4814.6714.571,367,600
May 20, 202214.3614.4514.0914.3814.28644,000
May 19, 202214.0114.5914.0114.3914.29579,900
May 18, 202214.7014.7514.1814.4214.32736,100
May 17, 202214.2514.6314.2414.5314.43640,500
May 16, 202213.9614.2813.7914.1414.04776,200
May 13, 202213.2714.2613.2713.9213.821,038,100
May 12, 202213.4013.5212.8713.1713.08918,000
May 11, 202213.4514.0413.4113.5613.46608,200
May 10, 202213.3513.6312.9213.2613.17884,700
May 09, 202214.0614.0613.2613.3313.241,259,500
May 06, 202214.5714.6714.1714.4014.30722,000
May 05, 202214.7614.8514.1714.6014.501,021,100
May 04, 202214.1014.7014.0514.6714.571,084,300
May 03, 202213.1814.1313.0913.8913.79851,200
May 02, 202212.8713.2312.7513.1813.09460,100
Apr 29, 202213.4013.4212.9313.0913.00904,600
Apr 28, 202213.1313.3512.6713.2813.19609,300
Apr 28, 20220.05 Dividend
Apr 27, 202213.0813.0912.7812.9612.821,020,400
Apr 26, 202213.1013.3512.7612.9812.84889,200
Apr 25, 202212.6613.0412.3112.9112.771,502,700
Apr 22, 202213.5113.7313.0613.2113.07803,700
Apr 21, 202214.4214.5413.5613.6613.51851,000
Apr 20, 202214.4014.5814.0514.2814.12619,400
Apr 19, 202214.7414.8014.2614.4214.26763,400
Apr 18, 202214.6415.0914.5314.8914.731,377,500
Apr 14, 202214.0714.5214.0414.2914.13552,100
Apr 13, 202213.9214.2213.8214.1213.97728,300
Apr 12, 202214.1414.3013.7313.8413.69698,000
Apr 11, 202214.1014.1013.6813.8813.73756,900
Apr 08, 202213.8914.3713.8614.2314.081,103,600
Apr 07, 202213.7214.0513.5213.9213.771,207,100
Apr 06, 202213.9014.2013.6913.7213.571,112,000
Apr 05, 202213.8314.2213.8313.9513.801,597,900
Apr 04, 202213.6313.9413.5913.6713.521,014,100
Apr 01, 202212.6513.6112.6513.5813.431,013,500
Mar 31, 202212.3012.9712.2612.6812.541,164,200
Mar 30, 202212.7712.9012.3512.4612.32770,300
Mar 30, 20220.05 Dividend
Mar 29, 202212.4412.7212.2312.7012.511,005,900
Mar 28, 202212.6512.7612.3912.7012.51887,600
Mar 25, 202211.9612.9711.9612.9412.751,228,700
Mar 24, 202211.4512.1611.4412.0011.821,690,800
Mar 23, 202211.5311.9011.3611.4211.25811,500
Mar 22, 202211.2611.3710.9911.3211.151,015,400
Mar 21, 202210.9311.3610.8811.2411.07886,400
Mar 18, 202210.8411.0110.7410.7910.63856,900
Mar 17, 202210.7611.0610.7610.8810.72660,900
Mar 16, 202210.5510.6610.2210.5310.37711,300
Mar 15, 20229.7810.459.6610.4310.281,309,900
Mar 14, 202210.6210.7110.1310.3810.23982,400
Mar 11, 202211.0011.2110.8310.8610.70811,200
Mar 10, 202211.5011.6911.0411.1410.98864,600
Mar 09, 202211.3011.5911.0411.2511.081,052,600
Mar 08, 202211.9712.1311.5011.7111.54933,700
Mar 07, 202212.0012.2111.6011.8311.661,095,100
Mar 04, 202211.2811.8311.2811.7311.561,068,300
Mar 03, 202211.4011.4911.0411.1911.02542,000
Mar 02, 202211.7311.8011.3411.4411.27636,200
Mar 01, 202211.0311.5911.0311.5011.331,200,200
Feb 28, 202210.5910.9710.5910.9410.78947,600
Feb 25, 202210.2510.7010.2510.6810.521,047,300
Feb 25, 20220.05 Dividend
Feb 24, 202210.6910.699.9910.2710.07909,300
Feb 23, 202210.3410.5710.3110.4310.23435,600
Feb 22, 202210.2610.6310.0710.2010.001,314,600
Feb 18, 202210.2410.279.8110.019.81978,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...