Canada markets closed

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.7400+0.2200 (+8.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20202.55002.79002.55002.74002.7400907,600
Aug. 13, 20202.49002.65002.46002.52002.5200862,200
Aug. 12, 20202.51002.53002.41002.45002.4500658,800
Aug. 11, 20202.65002.71002.45002.47002.4700677,000
Aug. 10, 20202.51002.69002.51002.60002.6000822,700
Aug. 07, 20202.32002.57002.27002.51002.51001,404,200
Aug. 06, 20202.33002.35002.22002.32002.32001,315,900
Aug. 05, 20202.25002.36002.20002.21002.2100891,400
Aug. 04, 20202.03002.22002.02002.19002.19001,384,900
Jul. 31, 20202.02002.02001.98001.99001.9900787,300
Jul. 30, 20202.06002.07001.98002.02002.0200897,200
Jul. 29, 20202.02002.09001.98002.07002.0700443,100
Jul. 28, 20202.03002.03001.98002.00002.0000570,600
Jul. 27, 20202.06002.07001.98002.02002.0200785,600
Jul. 24, 20202.09002.11002.07002.09002.0900331,200
Jul. 23, 20202.04002.14002.02002.07002.0700595,600
Jul. 22, 20202.01002.05001.97002.04002.0400376,200
Jul. 21, 20201.93002.05001.93002.05002.0500814,500
Jul. 20, 20201.97001.98001.89001.91001.9100496,500
Jul. 17, 20201.99002.01001.94002.01002.0100462,700
Jul. 16, 20202.00002.05001.96001.97001.9700332,400
Jul. 15, 20202.02002.04001.96002.02002.0200612,000
Jul. 14, 20201.86002.01001.86002.01002.0100797,700
Jul. 13, 20202.04002.05001.88001.89001.8900508,900
Jul. 10, 20202.01002.06001.99002.04002.0400469,500
Jul. 09, 20201.95002.06001.95002.03002.0300550,200
Jul. 08, 20202.00002.05001.93001.95001.9500632,200
Jul. 07, 20202.01002.07001.97001.98001.9800541,300
Jul. 06, 20201.86002.03001.85002.03002.0300898,800
Jul. 03, 20201.89001.89001.82001.82001.8200388,100
Jul. 02, 20201.81001.88001.76001.88001.88001,033,100
Jun. 30, 20201.82001.85001.75001.79001.7900753,300
Jun. 29, 20201.72001.81001.67001.81001.8100836,500
Jun. 29, 20200.01 Dividend
Jun. 26, 20201.71001.72001.63001.67001.6600568,800
Jun. 25, 20201.78001.81001.70001.72001.7097865,600
Jun. 24, 20201.82001.83001.73001.79001.7793566,100
Jun. 23, 20201.85001.86001.82001.83001.8190693,400
Jun. 22, 20201.85001.89001.81001.81001.7992613,200
Jun. 19, 20201.99002.01001.84001.89001.87871,086,700
Jun. 18, 20201.90001.99001.87001.97001.9582674,800
Jun. 17, 20202.04002.04001.90001.92001.90851,208,900
Jun. 16, 20202.25002.25002.01002.05002.03771,143,600
Jun. 15, 20202.13002.20002.06002.13002.1172835,600
Jun. 12, 20202.34002.34002.20002.21002.1968571,000
Jun. 11, 20202.36002.38002.24002.25002.23651,244,800
Jun. 10, 20202.54002.55002.41002.45002.4353774,600
Jun. 09, 20202.61002.63002.50002.54002.5248598,100
Jun. 08, 20202.60002.69002.55002.65002.63411,294,200
Jun. 05, 20202.59002.59002.48002.54002.5248848,800
Jun. 04, 20202.55002.56002.41002.49002.4751697,700
Jun. 03, 20202.59002.61002.52002.55002.5347530,900
Jun. 02, 20202.43002.58002.43002.55002.53471,158,700
Jun. 01, 20202.48002.48002.40002.45002.4353389,300
May 29, 20202.53002.55002.44002.46002.44531,448,600
May 28, 20202.57002.65002.55002.57002.5546797,900
May 27, 20202.50002.61002.46002.59002.5745813,600
May 26, 20202.49002.50002.42002.47002.4552443,000
May 25, 20202.37002.44002.35002.44002.4254181,500
May 22, 20202.38002.39002.30002.37002.3558482,700
May 21, 20202.46002.48002.34002.38002.3657836,400
May 20, 20202.35002.58002.33002.46002.44531,416,700
May 19, 20202.48002.48002.30002.30002.2862652,300
May 15, 20202.31002.41002.29002.33002.3160561,700
May 14, 20202.30002.42002.20002.32002.30611,470,400
May 13, 20202.63002.63002.31002.31002.29622,458,100
May 12, 20202.58002.73002.56002.56002.5447751,100
May 11, 20202.66002.68002.56002.61002.5944466,000
May 08, 20202.70002.70002.59002.66002.6441782,700
May 07, 20202.73002.77002.65002.67002.6540853,700
May 06, 20202.81002.85002.68002.69002.6739741,100
May 05, 20202.90003.03002.80002.83002.81311,443,900
May 04, 20202.69002.86002.63002.80002.7832894,200
May 01, 20202.72002.82002.68002.73002.71371,324,900
Apr. 30, 20203.00003.00002.78002.81002.79321,817,400
Apr. 29, 20202.88003.00002.87002.98002.96221,395,800
Apr. 28, 20202.74002.85002.68002.84002.82301,053,200
Apr. 27, 20202.61002.78002.53002.71002.69381,503,700
Apr. 24, 20202.78002.85002.65002.70002.68382,886,800
Apr. 23, 20202.75002.94002.64002.78002.76343,416,200
Apr. 22, 20202.50002.67002.48002.66002.64412,742,000
Apr. 21, 20202.13002.47002.13002.42002.40552,751,800
Apr. 20, 20201.82002.25001.78002.24002.22662,296,700
Apr. 17, 20201.72001.90001.72001.89001.87871,608,800
Apr. 16, 20201.55001.81001.48001.77001.75943,643,800
Apr. 15, 20201.85001.89001.72001.77001.75941,749,900
Apr. 14, 20201.81001.95001.78001.90001.88861,515,000
Apr. 13, 20201.86001.86001.71001.85001.83891,459,300
Apr. 09, 20201.84001.95001.73001.80001.78921,677,300
Apr. 08, 20201.73001.82001.70001.78001.76931,696,400
Apr. 07, 20201.63001.84001.63001.68001.66992,225,800
Apr. 06, 20201.58001.58001.47001.58001.57051,130,100
Apr. 03, 20201.72001.72001.49001.54001.53082,677,400
Apr. 02, 20201.58001.71001.49001.53001.52083,177,600
Apr. 01, 20201.40001.52001.37001.52001.51091,001,400
Mar. 31, 20201.45001.56001.39001.49001.48111,895,800
Mar. 30, 20201.39001.45001.20001.41001.40161,793,700
Mar. 30, 20200.02 Dividend
Mar. 27, 20201.40001.42001.30001.37001.3419935,200
Mar. 26, 20201.58001.61001.37001.43001.40072,042,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...