PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201811.9111.9111.5411.6811.68287,513
Oct 19, 201811.8512.1411.8511.8911.89547,200
Oct 18, 201812.1212.2011.6711.7811.781,201,100
Oct 17, 201812.4012.4312.1112.2512.25962,300
Oct 16, 201812.0712.4412.0112.3912.39796,800
Oct 15, 201811.9812.1911.8112.0412.04652,300
Oct 12, 201812.2512.2711.9711.9811.98711,400
Oct 11, 201812.1212.3111.9712.1012.10982,400
Oct 10, 201812.3012.3511.8512.1712.171,315,200
Oct 09, 201811.9812.2811.7912.2512.25854,100
Oct 05, 201811.9511.9611.4211.8311.83724,500
Oct 04, 201811.9512.2911.7911.8511.851,284,500
Oct 03, 201811.3812.0511.3511.9711.97882,300
Oct 02, 201811.5111.6111.1211.2911.291,012,500
Oct 01, 201811.7111.9811.4511.4811.481,425,000
Sep 28, 201811.0211.4311.0211.1311.131,023,800
Sep 27, 201810.5011.1310.4410.9910.991,455,300
Sep 27, 20180.06 Dividend
Sep 26, 201810.6510.8010.4910.5010.441,134,400
Sep 25, 201810.6210.7410.5510.7010.64435,300
Sep 24, 201810.4510.6710.4510.5610.50925,800
Sep 21, 201810.3110.4810.2310.3810.32694,300
Sep 20, 201810.6010.6910.2610.2710.21931,100
Sep 19, 201810.5010.7310.4410.5510.49808,300
Sep 18, 201810.5410.5710.4110.4910.43390,200
Sep 17, 201810.5810.6510.4510.4710.41441,400
Sep 14, 201810.4310.5610.4110.5010.44487,800
Sep 13, 201810.4610.5410.4110.4310.37623,500
Sep 12, 201810.5110.5310.3810.4710.41597,100
Sep 11, 201810.4510.6710.2810.4210.361,045,000
Sep 10, 201810.5410.6410.2510.4910.43860,900
Sep 07, 201810.2010.5710.1210.5010.441,709,700
Sep 06, 201810.4010.4410.0810.2610.201,436,000
Sep 05, 201810.8910.8910.3810.4010.341,228,600
Sep 04, 201810.8010.9110.7410.7710.71936,200
Aug 31, 201810.9011.0310.7710.8210.76527,900
Aug 30, 201810.9711.1010.7610.9110.85663,400
Aug 30, 20180.06 Dividend
Aug 29, 201811.1911.2511.0411.0510.93715,200
Aug 28, 201811.0611.2411.0511.1811.06996,700
Aug 27, 201810.7211.0610.7011.0610.94662,400
Aug 24, 201810.5510.8110.5410.7510.63747,000
Aug 23, 201810.3810.5910.3410.4910.37491,900
Aug 22, 201810.3410.5910.3210.4110.29715,300
Aug 21, 201810.0110.439.9810.2710.16801,400
Aug 20, 201810.0110.049.879.969.85927,800
Aug 17, 201810.1810.199.949.989.871,095,200
Aug 16, 201810.2010.2010.0510.1210.011,000,000
Aug 15, 201810.2810.299.9810.1110.00981,000
Aug 14, 201810.6010.7210.2910.3210.21693,600
Aug 13, 201810.4710.6910.3710.5210.40706,900
Aug 10, 201810.4510.5010.3110.4810.36700,300
Aug 09, 201810.2810.6710.2810.4810.36804,200
Aug 08, 201810.4910.4910.2110.3610.24718,600
Aug 07, 201810.7710.7810.4710.4910.37858,500
Aug 03, 201810.7510.7810.6510.6610.54404,400
Aug 02, 201810.6810.8110.5510.7410.62393,700
Aug 01, 201810.6810.8310.6110.7510.63450,900
Jul 31, 201810.8110.8710.6910.7210.60514,500
Jul 30, 201811.0111.1110.7910.8210.70502,100
Jul 30, 20180.06 Dividend
Jul 27, 201811.2311.4010.9810.9910.811,018,100
Jul 26, 201810.9711.2310.9511.2011.02593,300
Jul 25, 201810.6911.0510.6710.9410.761,213,100
Jul 24, 201810.5010.6710.4810.6510.47551,400
Jul 23, 201810.5210.5910.3710.4710.30876,600
Jul 20, 201810.6410.6910.5010.5610.39585,500
Jul 19, 201810.4610.6810.4610.6110.43378,400
Jul 18, 201810.5110.6410.4010.4910.32487,500
Jul 17, 201810.4410.6510.3910.5210.35428,400
Jul 16, 201810.5810.6910.4010.4710.30447,900
Jul 13, 201810.4610.8510.4110.6310.45754,700
Jul 12, 201810.5010.5710.2110.4410.27611,700
Jul 11, 201810.6410.7410.3110.4310.26851,000
Jul 10, 201810.6010.7910.5810.6510.47443,600
Jul 09, 201810.4010.6410.3310.5310.361,432,600
Jul 06, 201810.2410.3910.1510.2910.12941,500
Jul 05, 201810.3710.4410.2210.2810.11494,200
Jul 04, 201810.2810.3710.2110.3410.17231,700
Jul 03, 201810.1410.3910.0210.2810.11827,900
Jun 29, 201810.1710.3010.1210.129.95625,800
Jun 28, 201810.3210.3410.0810.169.99720,200
Jun 28, 20180.06 Dividend
Jun 27, 201810.5010.7010.2710.3210.09992,100
Jun 26, 201810.3910.6510.2910.3510.122,653,900
Jun 25, 201810.2510.4210.1910.2510.021,587,300
Jun 22, 201810.2710.2910.0910.2610.032,160,800
Jun 21, 201810.2710.3610.0510.119.891,198,900
Jun 20, 201810.6010.6510.2510.2810.05905,500
Jun 19, 201810.5910.8410.4610.5010.27530,400
Jun 18, 201810.4310.7810.4310.7610.52716,900
Jun 15, 201810.3710.5110.2710.4610.23778,500
Jun 14, 201810.2810.5310.2810.4210.19559,800
Jun 13, 201810.1710.2510.0910.199.96421,100
Jun 12, 201810.2210.3310.0910.199.96483,000
Jun 11, 201810.1810.3410.1410.2510.02477,400
Jun 08, 201810.3510.3510.0810.189.95598,800
Jun 07, 201810.2910.5310.2410.3710.14471,800
Jun 06, 201810.2710.2910.1410.2410.01382,000
Jun 05, 201810.1210.329.9510.2610.03969,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...