PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202311.3911.4511.2811.3211.32741,100
May 25, 202311.6811.6811.3411.3511.35573,200
May 24, 202311.8711.8911.6311.8011.80825,600
May 23, 202311.8012.0111.6811.7611.76927,300
May 19, 202311.7011.8311.6211.7711.77994,900
May 18, 202311.3611.6411.2411.5911.591,029,500
May 17, 202311.3811.4811.1211.3711.37749,700
May 16, 202311.3211.5611.2311.2511.25829,800
May 15, 202311.2311.4411.1911.3211.321,267,100
May 12, 202311.3811.6511.1711.3611.362,259,800
May 11, 202311.7011.7010.9511.0211.022,540,600
May 10, 202312.2012.2511.7711.7811.781,531,100
May 09, 202311.7812.2811.7812.2212.221,421,900
May 08, 202312.2112.2911.8911.9311.93838,500
May 05, 202311.9512.1811.9412.0212.021,044,600
May 04, 202311.6411.8411.5711.7111.71771,000
May 03, 202311.7111.8311.5411.6611.66657,000
May 02, 202312.2212.2211.7111.8611.86920,400
May 01, 202312.2012.4512.2012.3012.30569,600
Apr 28, 202312.0312.4511.9812.3412.34863,600
Apr 27, 202312.0512.1511.8711.9711.97974,500
Apr 27, 20230.11 Dividend
Apr 26, 202312.4812.5812.0912.2112.101,195,800
Apr 25, 202312.7712.8412.4312.5212.41614,500
Apr 24, 202312.3512.8212.3512.8012.68865,800
Apr 21, 202312.5712.5712.2512.3912.28503,700
Apr 20, 202312.6012.6712.4212.4912.38554,900
Apr 19, 202312.7212.7212.4512.7112.60746,300
Apr 18, 202312.9512.9612.7612.8512.73491,100
Apr 17, 202312.8213.0612.8212.9512.831,097,400
Apr 14, 202312.7212.9312.6312.7812.661,158,600
Apr 13, 202312.4612.7512.3912.6512.54809,500
Apr 12, 202312.6112.6512.4412.4712.36841,600
Apr 11, 202312.4512.5812.3812.5512.44901,000
Apr 10, 202312.3012.4812.1912.4112.301,588,500
Apr 06, 202312.2112.2812.0312.2712.161,210,200
Apr 05, 202312.2912.3912.0812.2212.111,061,800
Apr 04, 202312.5112.5312.0812.2912.18963,300
Apr 03, 202312.3612.6612.2212.4312.321,434,800
Mar 31, 202312.0912.2412.0412.1112.00646,300
Mar 30, 202312.3012.3011.9112.0111.90725,100
Mar 30, 20230.11 Dividend
Mar 29, 202312.5812.6312.1412.2612.04938,700
Mar 28, 202312.2712.5912.1112.4212.201,072,500
Mar 27, 202312.2912.3411.9512.3012.081,336,100
Mar 24, 202311.9212.2011.8212.1711.95641,300
Mar 23, 202312.5112.6912.0612.1811.961,279,300
Mar 22, 202312.8012.8712.4012.4112.191,250,700
Mar 21, 202312.6012.8512.6012.7612.53808,600
Mar 20, 202312.1212.4311.9112.4012.181,702,900
Mar 17, 202312.1212.2511.7812.1011.889,218,600
Mar 16, 202311.4812.2611.4812.1111.894,940,800
Mar 15, 202311.8111.9711.2811.7211.512,486,100
Mar 14, 202312.1112.5512.0312.3412.122,041,700
Mar 13, 202311.8512.3211.4812.0311.812,372,100
Mar 10, 202312.4512.4511.9912.1011.881,368,700
Mar 09, 202312.3912.7012.3612.4212.201,412,700
Mar 08, 202312.1012.3311.9812.2312.01986,000
Mar 07, 202312.3112.4212.0812.1611.941,499,900
Mar 06, 202312.6112.6112.2312.3412.121,316,000
Mar 03, 202312.4512.8812.3312.7512.521,118,700
Mar 02, 202312.4412.5912.3012.5112.291,573,900
Mar 01, 202311.8512.5211.8512.4112.191,863,500
Feb 28, 202311.9511.9511.7011.8611.651,599,200
Feb 27, 202311.9511.9711.6911.8711.661,459,400
Feb 27, 20230.11 Dividend
Feb 24, 202311.5611.9611.4111.9311.611,117,200
Feb 23, 202311.2811.7211.2811.6211.312,085,100
Feb 22, 202311.1411.3510.9311.1510.851,975,700
Feb 21, 202311.3911.4611.0911.1410.842,930,300
Feb 17, 202311.8111.8211.4011.4511.141,820,300
Feb 16, 202312.1212.1911.9311.9511.631,408,400
Feb 15, 202312.1212.1911.8712.0911.762,295,600
Feb 14, 202312.1212.3711.9912.3211.991,432,500
Feb 13, 202312.0012.2111.8912.1111.78760,000
Feb 10, 202311.9312.1611.9011.9911.671,656,600
Feb 09, 202311.8511.9711.7611.7811.461,780,300
Feb 08, 202312.0712.1211.8211.8411.521,669,000
Feb 07, 202311.6612.0911.5411.9011.581,550,700
Feb 06, 202311.7011.7911.5111.6111.301,471,100
Feb 03, 202311.6612.0211.6311.7211.401,578,800
Feb 02, 202311.8112.0211.5511.6711.361,681,500
Feb 01, 202312.0912.1011.6211.7911.471,870,900
Jan 31, 202312.1112.2412.0112.1311.80916,900
Jan 30, 202312.5012.6212.0012.1711.842,291,200
Jan 30, 20230.11 Dividend
Jan 27, 202313.0913.3712.7613.0212.561,676,600
Jan 26, 202313.2513.3312.7613.0612.601,698,400
Jan 25, 202313.4513.5013.1013.1312.671,283,900
Jan 24, 202313.8613.8613.5213.5913.11889,100
Jan 23, 202313.9814.0413.7713.9113.42698,600
Jan 20, 202313.6913.9113.6613.7513.27847,100
Jan 19, 202313.3113.7713.2513.6513.17640,100
Jan 18, 202313.5913.9413.3713.3712.901,453,700
Jan 17, 202313.4813.7113.4213.5713.091,221,900
Jan 16, 202313.3613.5913.2413.4512.98358,800
Jan 13, 202313.4013.5913.0513.4312.96646,600
Jan 12, 202312.7413.3312.7413.3112.841,110,600
Jan 11, 202312.5012.6512.3512.6312.19771,800
Jan 10, 202312.4212.5312.2012.5012.061,104,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...