Mail

PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	11.39	11.45	11.28	11.32	11.32	741,100
May 25, 2023	11.68	11.68	11.34	11.35	11.35	573,200
May 24, 2023	11.87	11.89	11.63	11.80	11.80	825,600
May 23, 2023	11.80	12.01	11.68	11.76	11.76	927,300
May 19, 2023	11.70	11.83	11.62	11.77	11.77	994,900
May 18, 2023	11.36	11.64	11.24	11.59	11.59	1,029,500
May 17, 2023	11.38	11.48	11.12	11.37	11.37	749,700
May 16, 2023	11.32	11.56	11.23	11.25	11.25	829,800
May 15, 2023	11.23	11.44	11.19	11.32	11.32	1,267,100
May 12, 2023	11.38	11.65	11.17	11.36	11.36	2,259,800
May 11, 2023	11.70	11.70	10.95	11.02	11.02	2,540,600
May 10, 2023	12.20	12.25	11.77	11.78	11.78	1,531,100
May 09, 2023	11.78	12.28	11.78	12.22	12.22	1,421,900
May 08, 2023	12.21	12.29	11.89	11.93	11.93	838,500
May 05, 2023	11.95	12.18	11.94	12.02	12.02	1,044,600
May 04, 2023	11.64	11.84	11.57	11.71	11.71	771,000
May 03, 2023	11.71	11.83	11.54	11.66	11.66	657,000
May 02, 2023	12.22	12.22	11.71	11.86	11.86	920,400
May 01, 2023	12.20	12.45	12.20	12.30	12.30	569,600
Apr 28, 2023	12.03	12.45	11.98	12.34	12.34	863,600
Apr 27, 2023	12.05	12.15	11.87	11.97	11.97	974,500
Apr 27, 2023	0.11 Dividend
Apr 26, 2023	12.48	12.58	12.09	12.21	12.10	1,195,800
Apr 25, 2023	12.77	12.84	12.43	12.52	12.41	614,500
Apr 24, 2023	12.35	12.82	12.35	12.80	12.68	865,800
Apr 21, 2023	12.57	12.57	12.25	12.39	12.28	503,700
Apr 20, 2023	12.60	12.67	12.42	12.49	12.38	554,900
Apr 19, 2023	12.72	12.72	12.45	12.71	12.60	746,300
Apr 18, 2023	12.95	12.96	12.76	12.85	12.73	491,100
Apr 17, 2023	12.82	13.06	12.82	12.95	12.83	1,097,400
Apr 14, 2023	12.72	12.93	12.63	12.78	12.66	1,158,600
Apr 13, 2023	12.46	12.75	12.39	12.65	12.54	809,500
Apr 12, 2023	12.61	12.65	12.44	12.47	12.36	841,600
Apr 11, 2023	12.45	12.58	12.38	12.55	12.44	901,000
Apr 10, 2023	12.30	12.48	12.19	12.41	12.30	1,588,500
Apr 06, 2023	12.21	12.28	12.03	12.27	12.16	1,210,200
Apr 05, 2023	12.29	12.39	12.08	12.22	12.11	1,061,800
Apr 04, 2023	12.51	12.53	12.08	12.29	12.18	963,300
Apr 03, 2023	12.36	12.66	12.22	12.43	12.32	1,434,800
Mar 31, 2023	12.09	12.24	12.04	12.11	12.00	646,300
Mar 30, 2023	12.30	12.30	11.91	12.01	11.90	725,100
Mar 30, 2023	0.11 Dividend
Mar 29, 2023	12.58	12.63	12.14	12.26	12.04	938,700
Mar 28, 2023	12.27	12.59	12.11	12.42	12.20	1,072,500
Mar 27, 2023	12.29	12.34	11.95	12.30	12.08	1,336,100
Mar 24, 2023	11.92	12.20	11.82	12.17	11.95	641,300
Mar 23, 2023	12.51	12.69	12.06	12.18	11.96	1,279,300
Mar 22, 2023	12.80	12.87	12.40	12.41	12.19	1,250,700
Mar 21, 2023	12.60	12.85	12.60	12.76	12.53	808,600
Mar 20, 2023	12.12	12.43	11.91	12.40	12.18	1,702,900
Mar 17, 2023	12.12	12.25	11.78	12.10	11.88	9,218,600
Mar 16, 2023	11.48	12.26	11.48	12.11	11.89	4,940,800
Mar 15, 2023	11.81	11.97	11.28	11.72	11.51	2,486,100
Mar 14, 2023	12.11	12.55	12.03	12.34	12.12	2,041,700
Mar 13, 2023	11.85	12.32	11.48	12.03	11.81	2,372,100
Mar 10, 2023	12.45	12.45	11.99	12.10	11.88	1,368,700
Mar 09, 2023	12.39	12.70	12.36	12.42	12.20	1,412,700
Mar 08, 2023	12.10	12.33	11.98	12.23	12.01	986,000
Mar 07, 2023	12.31	12.42	12.08	12.16	11.94	1,499,900
Mar 06, 2023	12.61	12.61	12.23	12.34	12.12	1,316,000
Mar 03, 2023	12.45	12.88	12.33	12.75	12.52	1,118,700
Mar 02, 2023	12.44	12.59	12.30	12.51	12.29	1,573,900
Mar 01, 2023	11.85	12.52	11.85	12.41	12.19	1,863,500
Feb 28, 2023	11.95	11.95	11.70	11.86	11.65	1,599,200
Feb 27, 2023	11.95	11.97	11.69	11.87	11.66	1,459,400
Feb 27, 2023	0.11 Dividend
Feb 24, 2023	11.56	11.96	11.41	11.93	11.61	1,117,200
Feb 23, 2023	11.28	11.72	11.28	11.62	11.31	2,085,100
Feb 22, 2023	11.14	11.35	10.93	11.15	10.85	1,975,700
Feb 21, 2023	11.39	11.46	11.09	11.14	10.84	2,930,300
Feb 17, 2023	11.81	11.82	11.40	11.45	11.14	1,820,300
Feb 16, 2023	12.12	12.19	11.93	11.95	11.63	1,408,400
Feb 15, 2023	12.12	12.19	11.87	12.09	11.76	2,295,600
Feb 14, 2023	12.12	12.37	11.99	12.32	11.99	1,432,500
Feb 13, 2023	12.00	12.21	11.89	12.11	11.78	760,000
Feb 10, 2023	11.93	12.16	11.90	11.99	11.67	1,656,600
Feb 09, 2023	11.85	11.97	11.76	11.78	11.46	1,780,300
Feb 08, 2023	12.07	12.12	11.82	11.84	11.52	1,669,000
Feb 07, 2023	11.66	12.09	11.54	11.90	11.58	1,550,700
Feb 06, 2023	11.70	11.79	11.51	11.61	11.30	1,471,100
Feb 03, 2023	11.66	12.02	11.63	11.72	11.40	1,578,800
Feb 02, 2023	11.81	12.02	11.55	11.67	11.36	1,681,500
Feb 01, 2023	12.09	12.10	11.62	11.79	11.47	1,870,900
Jan 31, 2023	12.11	12.24	12.01	12.13	11.80	916,900
Jan 30, 2023	12.50	12.62	12.00	12.17	11.84	2,291,200
Jan 30, 2023	0.11 Dividend
Jan 27, 2023	13.09	13.37	12.76	13.02	12.56	1,676,600
Jan 26, 2023	13.25	13.33	12.76	13.06	12.60	1,698,400
Jan 25, 2023	13.45	13.50	13.10	13.13	12.67	1,283,900
Jan 24, 2023	13.86	13.86	13.52	13.59	13.11	889,100
Jan 23, 2023	13.98	14.04	13.77	13.91	13.42	698,600
Jan 20, 2023	13.69	13.91	13.66	13.75	13.27	847,100
Jan 19, 2023	13.31	13.77	13.25	13.65	13.17	640,100
Jan 18, 2023	13.59	13.94	13.37	13.37	12.90	1,453,700
Jan 17, 2023	13.48	13.71	13.42	13.57	13.09	1,221,900
Jan 16, 2023	13.36	13.59	13.24	13.45	12.98	358,800
Jan 13, 2023	13.40	13.59	13.05	13.43	12.96	646,600
Jan 12, 2023	12.74	13.33	12.74	13.31	12.84	1,110,600
Jan 11, 2023	12.50	12.65	12.35	12.63	12.19	771,800
Jan 10, 2023	12.42	12.53	12.20	12.50	12.06	1,104,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...