PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2018	10.01	10.21	9.98	10.20	10.20	309,644
Aug 20, 2018	10.01	10.04	9.87	9.96	9.96	927,800
Aug 17, 2018	10.18	10.19	9.94	9.98	9.98	1,095,200
Aug 16, 2018	10.20	10.20	10.05	10.12	10.12	1,000,000
Aug 15, 2018	10.28	10.29	9.98	10.11	10.11	981,000
Aug 14, 2018	10.60	10.72	10.29	10.32	10.32	693,600
Aug 13, 2018	10.47	10.69	10.37	10.52	10.52	706,900
Aug 10, 2018	10.45	10.50	10.31	10.48	10.48	700,300
Aug 09, 2018	10.28	10.67	10.28	10.48	10.48	804,200
Aug 08, 2018	10.49	10.49	10.21	10.36	10.36	718,600
Aug 07, 2018	10.77	10.78	10.47	10.49	10.49	858,500
Aug 03, 2018	10.75	10.78	10.65	10.66	10.66	404,400
Aug 02, 2018	10.68	10.81	10.55	10.74	10.74	393,700
Aug 01, 2018	10.68	10.83	10.61	10.75	10.75	450,900
Jul 31, 2018	10.81	10.87	10.69	10.72	10.72	514,500
Jul 30, 2018	11.01	11.11	10.79	10.82	10.82	502,100
Jul 30, 2018	0.06 Dividend
Jul 27, 2018	11.23	11.40	10.98	10.99	10.93	1,018,100
Jul 26, 2018	10.97	11.23	10.95	11.20	11.14	593,300
Jul 25, 2018	10.69	11.05	10.67	10.94	10.88	1,213,100
Jul 24, 2018	10.50	10.67	10.48	10.65	10.59	551,400
Jul 23, 2018	10.52	10.59	10.37	10.47	10.41	876,600
Jul 20, 2018	10.64	10.69	10.50	10.56	10.50	585,500
Jul 19, 2018	10.46	10.68	10.46	10.61	10.55	378,400
Jul 18, 2018	10.51	10.64	10.40	10.49	10.43	487,500
Jul 17, 2018	10.44	10.65	10.39	10.52	10.46	428,400
Jul 16, 2018	10.58	10.69	10.40	10.47	10.41	447,900
Jul 13, 2018	10.46	10.85	10.41	10.63	10.57	754,700
Jul 12, 2018	10.50	10.57	10.21	10.44	10.38	611,700
Jul 11, 2018	10.64	10.74	10.31	10.43	10.37	851,000
Jul 10, 2018	10.60	10.79	10.58	10.65	10.59	443,600
Jul 09, 2018	10.40	10.64	10.33	10.53	10.47	1,432,600
Jul 06, 2018	10.24	10.39	10.15	10.29	10.23	941,500
Jul 05, 2018	10.37	10.44	10.22	10.28	10.22	494,200
Jul 04, 2018	10.28	10.37	10.21	10.34	10.28	231,700
Jul 03, 2018	10.14	10.39	10.02	10.28	10.22	827,900
Jun 29, 2018	10.17	10.30	10.12	10.12	10.06	625,800
Jun 28, 2018	10.32	10.34	10.08	10.16	10.10	720,200
Jun 28, 2018	0.06 Dividend
Jun 27, 2018	10.50	10.70	10.27	10.32	10.20	992,100
Jun 26, 2018	10.39	10.65	10.29	10.35	10.23	2,653,900
Jun 25, 2018	10.25	10.42	10.19	10.25	10.13	1,587,300
Jun 22, 2018	10.27	10.29	10.09	10.26	10.14	2,160,800
Jun 21, 2018	10.27	10.36	10.05	10.11	10.00	1,198,900
Jun 20, 2018	10.60	10.65	10.25	10.28	10.16	905,500
Jun 19, 2018	10.59	10.84	10.46	10.50	10.38	530,400
Jun 18, 2018	10.43	10.78	10.43	10.76	10.64	716,900
Jun 15, 2018	10.37	10.51	10.27	10.46	10.34	778,500
Jun 14, 2018	10.28	10.53	10.28	10.42	10.30	559,800
Jun 13, 2018	10.17	10.25	10.09	10.19	10.08	421,100
Jun 12, 2018	10.22	10.33	10.09	10.19	10.08	483,000
Jun 11, 2018	10.18	10.34	10.14	10.25	10.13	477,400
Jun 08, 2018	10.35	10.35	10.08	10.18	10.07	598,800
Jun 07, 2018	10.29	10.53	10.24	10.37	10.25	471,800
Jun 06, 2018	10.27	10.29	10.14	10.24	10.12	382,000
Jun 05, 2018	10.12	10.32	9.95	10.26	10.14	969,700
Jun 04, 2018	10.51	10.56	10.08	10.15	10.04	1,007,900
Jun 01, 2018	10.59	10.74	10.42	10.49	10.37	449,400
May 31, 2018	10.60	10.74	10.49	10.59	10.47	991,700
May 30, 2018	10.46	10.59	10.37	10.59	10.47	657,000
May 30, 2018	0.06 Dividend
May 29, 2018	10.45	10.57	10.25	10.46	10.28	577,800
May 28, 2018	10.37	10.41	10.25	10.41	10.23	297,100
May 25, 2018	10.49	10.50	10.22	10.41	10.23	830,500
May 24, 2018	10.81	10.87	10.59	10.62	10.44	830,700
May 23, 2018	11.13	11.13	10.86	10.87	10.69	816,200
May 22, 2018	11.46	11.52	11.09	11.20	11.01	739,000
May 18, 2018	11.33	11.35	11.14	11.27	11.08	440,400
May 17, 2018	11.30	11.38	11.10	11.31	11.12	913,400
May 16, 2018	11.01	11.24	10.97	11.22	11.03	849,600
May 15, 2018	10.89	11.12	10.68	10.96	10.77	970,300
May 14, 2018	10.66	10.89	10.47	10.89	10.71	823,800
May 11, 2018	10.85	10.86	10.59	10.63	10.45	901,700
May 10, 2018	11.30	11.31	10.79	10.83	10.65	1,286,900
May 09, 2018	11.56	11.80	11.10	11.14	10.95	1,383,600
May 08, 2018	11.73	11.77	11.18	11.55	11.35	1,067,200
May 07, 2018	11.84	12.03	11.58	11.68	11.48	573,000
May 04, 2018	11.94	11.94	11.63	11.69	11.49	686,400
May 03, 2018	12.28	12.34	11.87	11.98	11.78	933,600
May 02, 2018	12.07	12.38	11.99	12.35	12.14	1,006,000
May 01, 2018	12.14	12.19	11.84	12.11	11.91	569,300
Apr 30, 2018	12.37	12.37	12.04	12.14	11.93	471,100
Apr 27, 2018	12.49	12.53	12.22	12.38	12.17	364,700
Apr 27, 2018	0.06 Dividend
Apr 26, 2018	12.43	12.69	12.36	12.54	12.27	797,800
Apr 25, 2018	12.03	12.45	11.94	12.31	12.04	806,500
Apr 24, 2018	11.96	12.33	11.81	12.11	11.85	1,703,100
Apr 23, 2018	11.01	11.88	11.01	11.85	11.59	1,112,400
Apr 20, 2018	11.27	11.29	10.97	11.08	10.84	959,200
Apr 19, 2018	11.51	11.76	11.25	11.30	11.06	742,200
Apr 18, 2018	11.18	11.52	11.13	11.43	11.18	655,100
Apr 17, 2018	11.00	11.12	10.81	11.01	10.77	544,100
Apr 16, 2018	11.42	11.45	10.94	11.00	10.76	830,400
Apr 13, 2018	11.67	11.69	11.32	11.41	11.16	1,539,200
Apr 12, 2018	11.86	11.88	11.54	11.62	11.37	1,383,200
Apr 11, 2018	11.80	12.24	11.77	11.86	11.60	903,200
Apr 10, 2018	11.43	11.95	11.42	11.77	11.52	1,012,500
Apr 09, 2018	11.67	11.72	11.27	11.28	11.04	591,900
Apr 06, 2018	11.54	11.84	11.39	11.56	11.31	1,036,400
Apr 05, 2018	11.09	11.63	11.02	11.55	11.30	829,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...