Mail

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
Jan 18, 2019	7.13	7.24	6.92	7.00	7.00	2,153,600
Jan 17, 2019	7.00	7.33	6.71	7.08	7.08	7,141,900
Jan 16, 2019	7.90	8.02	7.71	7.93	7.93	1,313,600
Jan 15, 2019	7.84	8.04	7.82	7.93	7.93	818,200
Jan 14, 2019	7.72	7.83	7.68	7.80	7.80	673,200
Jan 11, 2019	7.83	7.89	7.67	7.79	7.79	661,100
Jan 10, 2019	7.84	8.02	7.70	7.87	7.87	538,100
Jan 09, 2019	7.73	7.84	7.51	7.77	7.77	935,400
Jan 08, 2019	7.59	7.79	7.54	7.61	7.61	889,300
Jan 07, 2019	7.65	7.77	7.39	7.55	7.55	1,015,000
Jan 04, 2019	7.79	7.93	7.69	7.82	7.82	770,700
Jan 03, 2019	7.41	7.78	7.30	7.59	7.59	996,400
Jan 02, 2019	7.08	7.43	6.90	7.40	7.40	991,700
Dec 31, 2018	7.05	7.22	6.97	7.08	7.08	1,045,900
Dec 28, 2018	6.68	7.27	6.68	7.03	7.03	1,346,900
Dec 28, 2018	0.06 Dividend
Dec 27, 2018	7.00	7.06	6.59	6.66	6.60	1,203,200
Dec 24, 2018	7.00	7.05	6.77	6.88	6.82	564,900
Dec 21, 2018	7.11	7.20	6.99	7.05	6.99	1,403,600
Dec 20, 2018	7.19	7.33	7.01	7.17	7.11	1,635,500
Dec 19, 2018	7.23	7.49	7.13	7.17	7.11	1,547,800
Dec 18, 2018	7.36	7.48	7.16	7.21	7.15	976,800
Dec 17, 2018	7.80	7.81	7.31	7.36	7.29	1,256,300
Dec 14, 2018	8.10	8.11	7.64	7.84	7.77	1,632,400
Dec 13, 2018	8.29	8.42	8.10	8.16	8.09	1,792,800
Dec 12, 2018	8.48	8.65	8.25	8.34	8.26	1,539,100
Dec 11, 2018	8.79	8.84	8.27	8.41	8.33	2,161,600
Dec 10, 2018	9.24	9.27	8.65	8.71	8.63	1,620,700
Dec 07, 2018	9.53	9.67	9.29	9.31	9.23	1,014,200
Dec 06, 2018	9.51	9.65	9.22	9.38	9.30	1,665,400
Dec 05, 2018	9.91	9.91	9.46	9.63	9.54	1,290,900
Dec 04, 2018	10.37	10.42	9.85	9.93	9.84	1,551,100
Dec 03, 2018	10.32	10.53	10.12	10.27	10.18	1,452,600
Nov 30, 2018	10.26	10.39	10.14	10.14	10.05	1,890,500
Nov 29, 2018	10.22	10.47	10.17	10.39	10.30	1,667,600
Nov 29, 2018	0.06 Dividend
Nov 28, 2018	10.45	10.58	10.06	10.26	10.11	1,550,200
Nov 27, 2018	10.95	11.06	10.42	10.44	10.29	1,965,200
Nov 26, 2018	11.09	11.09	10.80	10.98	10.82	1,145,600
Nov 23, 2018	11.37	11.40	10.96	11.00	10.84	436,900
Nov 22, 2018	11.55	11.61	11.46	11.52	11.35	151,500
Nov 21, 2018	11.50	11.66	11.39	11.49	11.32	532,000
Nov 20, 2018	11.35	11.57	11.01	11.41	11.24	1,081,300
Nov 19, 2018	11.05	11.55	11.00	11.50	11.33	537,300
Nov 16, 2018	11.41	11.47	10.91	11.07	10.91	457,800
Nov 15, 2018	11.52	11.53	11.30	11.35	11.18	891,600
Nov 14, 2018	11.24	11.64	11.24	11.60	11.43	813,900
Nov 13, 2018	11.05	11.42	11.05	11.07	10.91	528,900
Nov 12, 2018	11.19	11.28	11.01	11.03	10.87	501,700
Nov 09, 2018	10.83	11.24	10.66	11.16	10.99	916,700
Nov 08, 2018	10.95	11.25	10.65	10.94	10.78	2,240,000
Nov 07, 2018	11.80	11.82	11.45	11.48	11.31	474,100
Nov 06, 2018	11.62	11.88	11.60	11.71	11.54	790,100
Nov 05, 2018	11.03	11.64	11.03	11.55	11.38	761,200
Nov 02, 2018	10.89	11.01	10.81	10.96	10.80	1,140,800
Nov 01, 2018	10.75	10.93	10.72	10.87	10.71	1,163,300
Oct 31, 2018	10.89	10.99	10.60	10.74	10.58	699,700
Oct 30, 2018	11.11	11.20	10.66	10.79	10.63	796,300
Oct 30, 2018	0.06 Dividend
Oct 29, 2018	11.56	11.56	11.03	11.15	10.93	399,200
Oct 26, 2018	11.28	11.63	11.08	11.49	11.26	418,100
Oct 25, 2018	11.37	11.55	11.28	11.36	11.13	560,000
Oct 24, 2018	11.72	11.76	11.25	11.34	11.11	514,600
Oct 23, 2018	11.50	11.75	11.21	11.61	11.38	786,600
Oct 22, 2018	11.91	11.91	11.54	11.68	11.45	287,500
Oct 19, 2018	11.85	12.14	11.85	11.89	11.65	547,200
Oct 18, 2018	12.12	12.20	11.67	11.78	11.54	1,201,100
Oct 17, 2018	12.40	12.43	12.11	12.25	12.00	962,300
Oct 16, 2018	12.07	12.44	12.01	12.39	12.14	796,800
Oct 15, 2018	11.98	12.19	11.81	12.04	11.80	652,300
Oct 12, 2018	12.25	12.27	11.97	11.98	11.74	711,400
Oct 11, 2018	12.12	12.31	11.97	12.10	11.86	982,400
Oct 10, 2018	12.30	12.35	11.85	12.17	11.93	1,315,200
Oct 09, 2018	11.98	12.28	11.79	12.25	12.00	854,100
Oct 05, 2018	11.95	11.96	11.42	11.83	11.59	724,500
Oct 04, 2018	11.95	12.29	11.79	11.85	11.61	1,284,500
Oct 03, 2018	11.38	12.05	11.35	11.97	11.73	882,300
Oct 02, 2018	11.51	11.61	11.12	11.29	11.06	1,012,500
Oct 01, 2018	11.71	11.98	11.45	11.48	11.25	1,425,000
Sep 28, 2018	11.02	11.43	11.02	11.13	10.91	1,023,800
Sep 27, 2018	10.50	11.13	10.44	10.99	10.77	1,455,300
Sep 27, 2018	0.06 Dividend
Sep 26, 2018	10.65	10.80	10.49	10.50	10.23	1,134,400
Sep 25, 2018	10.62	10.74	10.55	10.70	10.42	435,300
Sep 24, 2018	10.45	10.67	10.45	10.56	10.29	925,800
Sep 21, 2018	10.31	10.48	10.23	10.38	10.11	694,300
Sep 20, 2018	10.60	10.69	10.26	10.27	10.01	931,100
Sep 19, 2018	10.50	10.73	10.44	10.55	10.28	808,300
Sep 18, 2018	10.54	10.57	10.41	10.49	10.22	390,200
Sep 17, 2018	10.58	10.65	10.45	10.47	10.20	441,400
Sep 14, 2018	10.43	10.56	10.41	10.50	10.23	487,800
Sep 13, 2018	10.46	10.54	10.41	10.43	10.16	623,500
Sep 12, 2018	10.51	10.53	10.38	10.47	10.20	597,100
Sep 11, 2018	10.45	10.67	10.28	10.42	10.15	1,045,000
Sep 10, 2018	10.54	10.64	10.25	10.49	10.22	860,900
Sep 07, 2018	10.20	10.57	10.12	10.50	10.23	1,709,700
Sep 06, 2018	10.40	10.44	10.08	10.26	10.00	1,436,000
Sep 05, 2018	10.89	10.89	10.38	10.40	10.13	1,228,600
Sep 04, 2018	10.80	10.91	10.74	10.77	10.49	936,200
Aug 31, 2018	10.90	11.03	10.77	10.82	10.54	527,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...