Canada markets close in 3 hours

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.96-0.04 (-0.44%)
As of 12:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20218.848.988.648.968.96447,859
Oct. 19, 20219.049.148.909.009.00565,800
Oct. 18, 20219.509.538.948.998.991,112,500
Oct. 15, 20219.599.609.289.409.401,155,900
Oct. 14, 20219.639.729.439.519.511,301,900
Oct. 13, 20219.659.699.329.419.411,226,900
Oct. 12, 202110.1410.149.689.769.761,941,700
Oct. 08, 20219.6910.439.6910.1710.171,367,500
Oct. 07, 20219.779.779.519.709.70813,100
Oct. 06, 20219.709.849.449.749.74694,300
Oct. 05, 20219.809.959.649.839.831,336,800
Oct. 04, 20219.979.989.489.559.551,515,200
Oct. 01, 20219.8010.069.789.919.91558,500
Sep. 30, 20219.699.919.379.869.86771,200
Sep. 29, 20219.5110.109.429.699.691,201,400
Sep. 28, 202110.1210.159.379.639.631,340,600
Sep. 28, 20210.01 Dividend
Sep. 27, 20219.9210.099.7410.0710.061,297,600
Sep. 24, 20219.479.909.329.729.71769,200
Sep. 23, 20219.559.559.059.459.441,082,100
Sep. 22, 20219.059.608.919.519.501,028,800
Sep. 21, 20219.009.158.768.918.90600,000
Sep. 20, 20219.069.118.738.878.861,020,500
Sep. 17, 20219.409.509.039.329.311,965,900
Sep. 16, 20218.569.658.569.559.541,808,400
Sep. 15, 20218.428.948.378.898.881,301,100
Sep. 14, 20218.088.278.028.278.26954,100
Sep. 13, 20217.498.107.488.048.031,196,400
Sep. 10, 20217.407.507.327.377.36492,000
Sep. 09, 20217.257.337.117.327.31573,800
Sep. 08, 20217.057.427.047.357.34936,900
Sep. 07, 20217.007.046.867.006.99975,900
Sep. 03, 20217.007.116.987.006.99846,500
Sep. 02, 20216.937.036.807.006.99745,700
Sep. 01, 20216.706.956.606.796.78511,600
Aug. 31, 20216.526.776.456.706.69503,700
Aug. 30, 20216.656.656.496.556.54505,700
Aug. 27, 20216.436.686.436.576.56562,800
Aug. 26, 20216.106.436.056.356.34576,000
Aug. 25, 20216.106.206.036.136.12559,800
Aug. 24, 20216.256.266.046.076.06657,400
Aug. 23, 20216.156.306.126.186.17405,100
Aug. 20, 20216.046.135.886.016.00412,500
Aug. 19, 20216.306.305.926.056.04989,100
Aug. 18, 20216.566.566.286.396.38537,600
Aug. 17, 20216.836.836.446.516.50910,500
Aug. 16, 20217.077.076.856.896.88608,400
Aug. 13, 20217.217.337.097.127.11423,900
Aug. 12, 20217.407.407.077.207.19620,600
Aug. 11, 20217.297.517.157.457.44362,400
Aug. 10, 20217.087.357.027.317.30459,800
Aug. 09, 20217.307.346.907.047.03932,900
Aug. 06, 20217.367.517.297.457.44632,000
Aug. 05, 20217.177.357.167.257.24374,800
Aug. 04, 20217.207.297.087.157.14688,500
Aug. 03, 20217.117.417.067.347.33267,300
Jul. 30, 20217.357.357.067.237.22480,200
Jul. 29, 20217.397.437.207.427.41271,500
Jul. 28, 20217.327.417.227.287.27409,700
Jul. 27, 20217.357.357.147.327.31531,300
Jul. 26, 20217.057.487.057.407.39636,000
Jul. 23, 20216.947.086.847.067.05267,900
Jul. 22, 20217.027.046.866.936.92325,500
Jul. 21, 20217.007.196.976.996.98276,900
Jul. 20, 20216.996.996.696.886.87545,800
Jul. 19, 20216.756.826.486.796.78810,800
Jul. 16, 20217.247.306.856.956.94985,200
Jul. 15, 20217.077.437.037.157.14428,600
Jul. 14, 20217.507.647.237.277.26631,000
Jul. 13, 20217.567.607.377.567.55475,600
Jul. 12, 20217.647.707.487.587.57673,000
Jul. 09, 20218.008.007.597.707.69812,100
Jul. 08, 20217.808.077.577.917.90564,100
Jul. 07, 20218.168.257.907.947.93597,600
Jul. 06, 20218.358.357.998.058.04541,600
Jul. 05, 20218.378.458.178.388.37331,800
Jul. 02, 20218.378.528.098.388.37732,400
Jun. 30, 20218.288.948.228.358.341,403,600
Jun. 29, 20217.428.387.428.248.231,925,300
Jun. 29, 20210.01 Dividend
Jun. 28, 20217.447.447.157.277.25925,600
Jun. 25, 20217.307.397.157.337.31946,700
Jun. 24, 20217.487.487.277.287.26334,900
Jun. 23, 20217.417.587.367.377.35616,100
Jun. 22, 20217.277.387.047.357.33562,600
Jun. 21, 20216.967.386.897.277.25926,600
Jun. 18, 20216.657.206.656.926.90768,400
Jun. 17, 20217.257.256.806.806.78919,500
Jun. 16, 20217.297.387.177.247.22424,100
Jun. 15, 20217.227.457.127.347.32941,100
Jun. 14, 20217.197.316.897.087.061,234,500
Jun. 11, 20216.737.146.677.137.111,182,500
Jun. 10, 20216.456.666.376.666.642,614,900
Jun. 09, 20216.046.495.966.456.431,344,100
Jun. 08, 20215.946.075.825.995.98779,800
Jun. 07, 20215.815.935.785.925.91614,600
Jun. 04, 20215.925.945.725.805.79444,100
Jun. 03, 20215.785.845.675.845.83233,900
Jun. 02, 20215.845.955.765.815.80640,800
Jun. 01, 20215.855.985.735.775.76562,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...