Peyto Exploration & Development Corp. (PEY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.06+0.13 (+1.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 6.94 | 7.08 | 6.84 | 7.06 | 7.06 | 268,167 |
| Jul. 22, 2021 | 7.02 | 7.04 | 6.86 | 6.93 | 6.93 | 325,500 |
| Jul. 21, 2021 | 7.00 | 7.19 | 6.97 | 6.99 | 6.99 | 276,900 |
| Jul. 20, 2021 | 6.99 | 6.99 | 6.69 | 6.88 | 6.88 | 545,800 |
| Jul. 19, 2021 | 6.75 | 6.82 | 6.48 | 6.79 | 6.79 | 810,800 |
| Jul. 16, 2021 | 7.24 | 7.30 | 6.85 | 6.95 | 6.95 | 985,200 |
| Jul. 15, 2021 | 7.07 | 7.43 | 7.03 | 7.15 | 7.15 | 428,600 |
| Jul. 14, 2021 | 7.50 | 7.64 | 7.23 | 7.27 | 7.27 | 631,000 |
| Jul. 13, 2021 | 7.56 | 7.60 | 7.37 | 7.56 | 7.56 | 475,600 |
| Jul. 12, 2021 | 7.64 | 7.70 | 7.48 | 7.58 | 7.58 | 673,000 |
| Jul. 09, 2021 | 8.00 | 8.00 | 7.59 | 7.70 | 7.70 | 812,100 |
| Jul. 08, 2021 | 7.80 | 8.07 | 7.57 | 7.91 | 7.91 | 564,100 |
| Jul. 07, 2021 | 8.16 | 8.25 | 7.90 | 7.94 | 7.94 | 597,600 |
| Jul. 06, 2021 | 8.35 | 8.35 | 7.99 | 8.05 | 8.05 | 541,600 |
| Jul. 05, 2021 | 8.37 | 8.45 | 8.17 | 8.38 | 8.38 | 331,800 |
| Jul. 02, 2021 | 8.37 | 8.52 | 8.09 | 8.38 | 8.38 | 732,400 |
| Jun. 30, 2021 | 8.28 | 8.94 | 8.22 | 8.35 | 8.35 | 1,403,600 |
| Jun. 29, 2021 | 7.42 | 8.38 | 7.42 | 8.24 | 8.24 | 1,925,300 |
| Jun. 29, 2021 | 0.01 Dividend | |||||
| Jun. 28, 2021 | 7.44 | 7.44 | 7.15 | 7.27 | 7.26 | 925,600 |
| Jun. 25, 2021 | 7.30 | 7.39 | 7.15 | 7.33 | 7.32 | 946,700 |
| Jun. 24, 2021 | 7.48 | 7.48 | 7.27 | 7.28 | 7.27 | 334,900 |
| Jun. 23, 2021 | 7.41 | 7.58 | 7.36 | 7.37 | 7.36 | 616,100 |
| Jun. 22, 2021 | 7.27 | 7.38 | 7.04 | 7.35 | 7.34 | 562,600 |
| Jun. 21, 2021 | 6.96 | 7.38 | 6.89 | 7.27 | 7.26 | 926,600 |
| Jun. 18, 2021 | 6.65 | 7.20 | 6.65 | 6.92 | 6.91 | 768,400 |
| Jun. 17, 2021 | 7.25 | 7.25 | 6.80 | 6.80 | 6.79 | 919,500 |
| Jun. 16, 2021 | 7.29 | 7.38 | 7.17 | 7.24 | 7.23 | 424,100 |
| Jun. 15, 2021 | 7.22 | 7.45 | 7.12 | 7.34 | 7.33 | 941,100 |
| Jun. 14, 2021 | 7.19 | 7.31 | 6.89 | 7.08 | 7.07 | 1,234,500 |
| Jun. 11, 2021 | 6.73 | 7.14 | 6.67 | 7.13 | 7.12 | 1,182,500 |
| Jun. 10, 2021 | 6.45 | 6.66 | 6.37 | 6.66 | 6.65 | 2,614,900 |
| Jun. 09, 2021 | 6.04 | 6.49 | 5.96 | 6.45 | 6.44 | 1,344,100 |
| Jun. 08, 2021 | 5.94 | 6.07 | 5.82 | 5.99 | 5.98 | 779,800 |
| Jun. 07, 2021 | 5.81 | 5.93 | 5.78 | 5.92 | 5.91 | 614,600 |
| Jun. 04, 2021 | 5.92 | 5.94 | 5.72 | 5.80 | 5.79 | 444,100 |
| Jun. 03, 2021 | 5.78 | 5.84 | 5.67 | 5.84 | 5.83 | 233,900 |
| Jun. 02, 2021 | 5.84 | 5.95 | 5.76 | 5.81 | 5.80 | 640,800 |
| Jun. 01, 2021 | 5.85 | 5.98 | 5.73 | 5.77 | 5.76 | 562,100 |
| May 31, 2021 | 5.53 | 5.80 | 5.49 | 5.75 | 5.74 | 388,900 |
| May 28, 2021 | 5.49 | 5.68 | 5.46 | 5.50 | 5.49 | 519,700 |
| May 27, 2021 | 5.45 | 5.51 | 5.38 | 5.41 | 5.40 | 626,000 |
| May 26, 2021 | 5.37 | 5.43 | 5.25 | 5.43 | 5.42 | 510,300 |
| May 25, 2021 | 5.74 | 5.74 | 5.33 | 5.38 | 5.37 | 849,600 |
| May 21, 2021 | 5.85 | 5.87 | 5.59 | 5.60 | 5.59 | 409,000 |
| May 20, 2021 | 5.92 | 5.98 | 5.72 | 5.73 | 5.72 | 420,000 |
| May 19, 2021 | 5.96 | 6.01 | 5.79 | 5.92 | 5.91 | 434,900 |
| May 18, 2021 | 6.17 | 6.19 | 6.03 | 6.17 | 6.16 | 474,100 |
| May 17, 2021 | 5.78 | 6.26 | 5.78 | 6.23 | 6.22 | 1,080,700 |
| May 14, 2021 | 5.41 | 5.79 | 5.41 | 5.78 | 5.77 | 801,500 |
| May 13, 2021 | 5.68 | 5.77 | 5.30 | 5.32 | 5.31 | 672,900 |
| May 12, 2021 | 5.50 | 5.81 | 5.50 | 5.62 | 5.61 | 674,500 |
| May 11, 2021 | 5.37 | 5.60 | 5.34 | 5.49 | 5.48 | 263,100 |
| May 10, 2021 | 5.68 | 5.80 | 5.52 | 5.61 | 5.60 | 380,300 |
| May 07, 2021 | 5.55 | 5.69 | 5.52 | 5.62 | 5.61 | 343,000 |
| May 06, 2021 | 5.52 | 5.62 | 5.44 | 5.56 | 5.55 | 526,100 |
| May 05, 2021 | 5.60 | 5.71 | 5.49 | 5.51 | 5.50 | 431,700 |
| May 04, 2021 | 5.66 | 5.70 | 5.48 | 5.60 | 5.59 | 566,800 |
| May 03, 2021 | 5.41 | 5.65 | 5.39 | 5.59 | 5.58 | 540,600 |
| Apr. 30, 2021 | 5.33 | 5.37 | 5.24 | 5.36 | 5.35 | 552,100 |
| Apr. 29, 2021 | 5.71 | 5.78 | 5.37 | 5.40 | 5.39 | 752,300 |
| Apr. 28, 2021 | 5.22 | 5.63 | 5.22 | 5.58 | 5.57 | 504,700 |
| Apr. 27, 2021 | 5.11 | 5.24 | 5.10 | 5.20 | 5.19 | 410,900 |
| Apr. 26, 2021 | 5.07 | 5.16 | 5.02 | 5.14 | 5.13 | 278,600 |
| Apr. 23, 2021 | 4.99 | 5.15 | 4.95 | 5.11 | 5.10 | 369,300 |
| Apr. 22, 2021 | 5.09 | 5.09 | 4.95 | 4.96 | 4.95 | 454,700 |
| Apr. 21, 2021 | 4.98 | 5.17 | 4.97 | 5.09 | 5.08 | 300,900 |
| Apr. 20, 2021 | 5.20 | 5.20 | 5.03 | 5.06 | 5.05 | 315,500 |
| Apr. 19, 2021 | 5.30 | 5.37 | 5.18 | 5.22 | 5.21 | 244,300 |
| Apr. 16, 2021 | 5.17 | 5.33 | 5.15 | 5.26 | 5.25 | 273,900 |
| Apr. 15, 2021 | 5.18 | 5.24 | 5.08 | 5.18 | 5.17 | 305,200 |
| Apr. 14, 2021 | 5.00 | 5.30 | 5.00 | 5.16 | 5.15 | 445,000 |
| Apr. 13, 2021 | 5.09 | 5.12 | 4.93 | 4.93 | 4.92 | 329,300 |
| Apr. 12, 2021 | 5.28 | 5.31 | 5.09 | 5.10 | 5.09 | 373,100 |
| Apr. 09, 2021 | 5.43 | 5.43 | 5.23 | 5.25 | 5.24 | 296,100 |
| Apr. 08, 2021 | 5.52 | 5.58 | 5.36 | 5.43 | 5.42 | 346,100 |
| Apr. 07, 2021 | 5.53 | 5.55 | 5.40 | 5.52 | 5.51 | 414,600 |
| Apr. 06, 2021 | 5.39 | 5.60 | 5.39 | 5.55 | 5.54 | 711,200 |
| Apr. 05, 2021 | 5.52 | 5.52 | 5.33 | 5.35 | 5.34 | 427,300 |
| Apr. 01, 2021 | 5.38 | 5.48 | 5.28 | 5.45 | 5.44 | 482,300 |
| Mar. 31, 2021 | 5.32 | 5.50 | 5.27 | 5.33 | 5.32 | 664,000 |
| Mar. 30, 2021 | 5.26 | 5.34 | 5.18 | 5.32 | 5.31 | 209,900 |
| Mar. 30, 2021 | 0.01 Dividend | |||||
| Mar. 29, 2021 | 5.40 | 5.42 | 5.19 | 5.31 | 5.29 | 217,300 |
| Mar. 26, 2021 | 5.35 | 5.45 | 5.26 | 5.40 | 5.38 | 262,900 |
| Mar. 25, 2021 | 5.20 | 5.30 | 5.07 | 5.28 | 5.26 | 309,300 |
| Mar. 24, 2021 | 5.57 | 5.57 | 5.27 | 5.31 | 5.29 | 448,800 |
| Mar. 23, 2021 | 5.35 | 5.48 | 5.30 | 5.36 | 5.34 | 577,900 |
| Mar. 22, 2021 | 5.61 | 5.65 | 5.46 | 5.58 | 5.56 | 343,800 |
| Mar. 19, 2021 | 5.50 | 5.74 | 5.40 | 5.67 | 5.65 | 624,300 |
| Mar. 18, 2021 | 5.75 | 5.79 | 5.50 | 5.52 | 5.50 | 647,700 |
| Mar. 17, 2021 | 5.46 | 5.83 | 5.42 | 5.80 | 5.78 | 605,700 |
| Mar. 16, 2021 | 5.81 | 5.81 | 5.50 | 5.57 | 5.55 | 638,200 |
| Mar. 15, 2021 | 6.08 | 6.09 | 5.71 | 5.82 | 5.80 | 1,025,400 |
| Mar. 12, 2021 | 6.46 | 6.47 | 6.10 | 6.14 | 6.12 | 1,087,900 |
| Mar. 11, 2021 | 6.55 | 6.56 | 6.38 | 6.47 | 6.45 | 596,600 |
| Mar. 10, 2021 | 6.48 | 6.57 | 6.28 | 6.51 | 6.49 | 1,161,700 |
| Mar. 09, 2021 | 5.82 | 6.52 | 5.82 | 6.38 | 6.36 | 1,354,100 |
| Mar. 08, 2021 | 6.15 | 6.17 | 5.83 | 5.90 | 5.88 | 1,181,900 |
| Mar. 05, 2021 | 5.93 | 6.18 | 5.78 | 6.15 | 6.13 | 1,352,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
