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
Oct 22, 2018	11.91	11.91	11.54	11.68	11.68	287,513
Oct 19, 2018	11.85	12.14	11.85	11.89	11.89	547,200
Oct 18, 2018	12.12	12.20	11.67	11.78	11.78	1,201,100
Oct 17, 2018	12.40	12.43	12.11	12.25	12.25	962,300
Oct 16, 2018	12.07	12.44	12.01	12.39	12.39	796,800
Oct 15, 2018	11.98	12.19	11.81	12.04	12.04	652,300
Oct 12, 2018	12.25	12.27	11.97	11.98	11.98	711,400
Oct 11, 2018	12.12	12.31	11.97	12.10	12.10	982,400
Oct 10, 2018	12.30	12.35	11.85	12.17	12.17	1,315,200
Oct 09, 2018	11.98	12.28	11.79	12.25	12.25	854,100
Oct 05, 2018	11.95	11.96	11.42	11.83	11.83	724,500
Oct 04, 2018	11.95	12.29	11.79	11.85	11.85	1,284,500
Oct 03, 2018	11.38	12.05	11.35	11.97	11.97	882,300
Oct 02, 2018	11.51	11.61	11.12	11.29	11.29	1,012,500
Oct 01, 2018	11.71	11.98	11.45	11.48	11.48	1,425,000
Sep 28, 2018	11.02	11.43	11.02	11.13	11.13	1,023,800
Sep 27, 2018	10.50	11.13	10.44	10.99	10.99	1,455,300
Sep 27, 2018	0.06 Dividend
Sep 26, 2018	10.65	10.80	10.49	10.50	10.44	1,134,400
Sep 25, 2018	10.62	10.74	10.55	10.70	10.64	435,300
Sep 24, 2018	10.45	10.67	10.45	10.56	10.50	925,800
Sep 21, 2018	10.31	10.48	10.23	10.38	10.32	694,300
Sep 20, 2018	10.60	10.69	10.26	10.27	10.21	931,100
Sep 19, 2018	10.50	10.73	10.44	10.55	10.49	808,300
Sep 18, 2018	10.54	10.57	10.41	10.49	10.43	390,200
Sep 17, 2018	10.58	10.65	10.45	10.47	10.41	441,400
Sep 14, 2018	10.43	10.56	10.41	10.50	10.44	487,800
Sep 13, 2018	10.46	10.54	10.41	10.43	10.37	623,500
Sep 12, 2018	10.51	10.53	10.38	10.47	10.41	597,100
Sep 11, 2018	10.45	10.67	10.28	10.42	10.36	1,045,000
Sep 10, 2018	10.54	10.64	10.25	10.49	10.43	860,900
Sep 07, 2018	10.20	10.57	10.12	10.50	10.44	1,709,700
Sep 06, 2018	10.40	10.44	10.08	10.26	10.20	1,436,000
Sep 05, 2018	10.89	10.89	10.38	10.40	10.34	1,228,600
Sep 04, 2018	10.80	10.91	10.74	10.77	10.71	936,200
Aug 31, 2018	10.90	11.03	10.77	10.82	10.76	527,900
Aug 30, 2018	10.97	11.10	10.76	10.91	10.85	663,400
Aug 30, 2018	0.06 Dividend
Aug 29, 2018	11.19	11.25	11.04	11.05	10.93	715,200
Aug 28, 2018	11.06	11.24	11.05	11.18	11.06	996,700
Aug 27, 2018	10.72	11.06	10.70	11.06	10.94	662,400
Aug 24, 2018	10.55	10.81	10.54	10.75	10.63	747,000
Aug 23, 2018	10.38	10.59	10.34	10.49	10.37	491,900
Aug 22, 2018	10.34	10.59	10.32	10.41	10.29	715,300
Aug 21, 2018	10.01	10.43	9.98	10.27	10.16	801,400
Aug 20, 2018	10.01	10.04	9.87	9.96	9.85	927,800
Aug 17, 2018	10.18	10.19	9.94	9.98	9.87	1,095,200
Aug 16, 2018	10.20	10.20	10.05	10.12	10.01	1,000,000
Aug 15, 2018	10.28	10.29	9.98	10.11	10.00	981,000
Aug 14, 2018	10.60	10.72	10.29	10.32	10.21	693,600
Aug 13, 2018	10.47	10.69	10.37	10.52	10.40	706,900
Aug 10, 2018	10.45	10.50	10.31	10.48	10.36	700,300
Aug 09, 2018	10.28	10.67	10.28	10.48	10.36	804,200
Aug 08, 2018	10.49	10.49	10.21	10.36	10.24	718,600
Aug 07, 2018	10.77	10.78	10.47	10.49	10.37	858,500
Aug 03, 2018	10.75	10.78	10.65	10.66	10.54	404,400
Aug 02, 2018	10.68	10.81	10.55	10.74	10.62	393,700
Aug 01, 2018	10.68	10.83	10.61	10.75	10.63	450,900
Jul 31, 2018	10.81	10.87	10.69	10.72	10.60	514,500
Jul 30, 2018	11.01	11.11	10.79	10.82	10.70	502,100
Jul 30, 2018	0.06 Dividend
Jul 27, 2018	11.23	11.40	10.98	10.99	10.81	1,018,100
Jul 26, 2018	10.97	11.23	10.95	11.20	11.02	593,300
Jul 25, 2018	10.69	11.05	10.67	10.94	10.76	1,213,100
Jul 24, 2018	10.50	10.67	10.48	10.65	10.47	551,400
Jul 23, 2018	10.52	10.59	10.37	10.47	10.30	876,600
Jul 20, 2018	10.64	10.69	10.50	10.56	10.39	585,500
Jul 19, 2018	10.46	10.68	10.46	10.61	10.43	378,400
Jul 18, 2018	10.51	10.64	10.40	10.49	10.32	487,500
Jul 17, 2018	10.44	10.65	10.39	10.52	10.35	428,400
Jul 16, 2018	10.58	10.69	10.40	10.47	10.30	447,900
Jul 13, 2018	10.46	10.85	10.41	10.63	10.45	754,700
Jul 12, 2018	10.50	10.57	10.21	10.44	10.27	611,700
Jul 11, 2018	10.64	10.74	10.31	10.43	10.26	851,000
Jul 10, 2018	10.60	10.79	10.58	10.65	10.47	443,600
Jul 09, 2018	10.40	10.64	10.33	10.53	10.36	1,432,600
Jul 06, 2018	10.24	10.39	10.15	10.29	10.12	941,500
Jul 05, 2018	10.37	10.44	10.22	10.28	10.11	494,200
Jul 04, 2018	10.28	10.37	10.21	10.34	10.17	231,700
Jul 03, 2018	10.14	10.39	10.02	10.28	10.11	827,900
Jun 29, 2018	10.17	10.30	10.12	10.12	9.95	625,800
Jun 28, 2018	10.32	10.34	10.08	10.16	9.99	720,200
Jun 28, 2018	0.06 Dividend
Jun 27, 2018	10.50	10.70	10.27	10.32	10.09	992,100
Jun 26, 2018	10.39	10.65	10.29	10.35	10.12	2,653,900
Jun 25, 2018	10.25	10.42	10.19	10.25	10.02	1,587,300
Jun 22, 2018	10.27	10.29	10.09	10.26	10.03	2,160,800
Jun 21, 2018	10.27	10.36	10.05	10.11	9.89	1,198,900
Jun 20, 2018	10.60	10.65	10.25	10.28	10.05	905,500
Jun 19, 2018	10.59	10.84	10.46	10.50	10.27	530,400
Jun 18, 2018	10.43	10.78	10.43	10.76	10.52	716,900
Jun 15, 2018	10.37	10.51	10.27	10.46	10.23	778,500
Jun 14, 2018	10.28	10.53	10.28	10.42	10.19	559,800
Jun 13, 2018	10.17	10.25	10.09	10.19	9.96	421,100
Jun 12, 2018	10.22	10.33	10.09	10.19	9.96	483,000
Jun 11, 2018	10.18	10.34	10.14	10.25	10.02	477,400
Jun 08, 2018	10.35	10.35	10.08	10.18	9.95	598,800
Jun 07, 2018	10.29	10.53	10.24	10.37	10.14	471,800
Jun 06, 2018	10.27	10.29	10.14	10.24	10.01	382,000
Jun 05, 2018	10.12	10.32	9.95	10.26	10.03	969,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...