Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

5.56+0.05 (+0.91%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	5.52	5.62	5.44	5.56	5.56	525,742
May 05, 2021	5.60	5.71	5.49	5.51	5.51	431,700
May 04, 2021	5.66	5.70	5.48	5.60	5.60	566,800
May 03, 2021	5.41	5.65	5.39	5.59	5.59	540,600
Apr. 30, 2021	5.33	5.37	5.24	5.36	5.36	552,100
Apr. 29, 2021	5.71	5.78	5.37	5.40	5.40	752,300
Apr. 28, 2021	5.22	5.63	5.22	5.58	5.58	504,700
Apr. 27, 2021	5.11	5.24	5.10	5.20	5.20	410,900
Apr. 26, 2021	5.07	5.16	5.02	5.14	5.14	278,600
Apr. 23, 2021	4.99	5.15	4.95	5.11	5.11	369,300
Apr. 22, 2021	5.09	5.09	4.95	4.96	4.96	454,700
Apr. 21, 2021	4.98	5.17	4.97	5.09	5.09	300,900
Apr. 20, 2021	5.20	5.20	5.03	5.06	5.06	315,500
Apr. 19, 2021	5.30	5.37	5.18	5.22	5.22	244,300
Apr. 16, 2021	5.17	5.33	5.15	5.26	5.26	273,900
Apr. 15, 2021	5.18	5.24	5.08	5.18	5.18	305,200
Apr. 14, 2021	5.00	5.30	5.00	5.16	5.16	445,000
Apr. 13, 2021	5.09	5.12	4.93	4.93	4.93	329,300
Apr. 12, 2021	5.28	5.31	5.09	5.10	5.10	373,100
Apr. 09, 2021	5.43	5.43	5.23	5.25	5.25	296,100
Apr. 08, 2021	5.52	5.58	5.36	5.43	5.43	346,100
Apr. 07, 2021	5.53	5.55	5.40	5.52	5.52	414,600
Apr. 06, 2021	5.39	5.60	5.39	5.55	5.55	711,200
Apr. 05, 2021	5.52	5.52	5.33	5.35	5.35	427,300
Apr. 01, 2021	5.38	5.48	5.28	5.45	5.45	482,300
Mar. 31, 2021	5.32	5.50	5.27	5.33	5.33	664,000
Mar. 30, 2021	5.26	5.34	5.18	5.32	5.32	209,900
Mar. 30, 2021	0.01 Dividend
Mar. 29, 2021	5.40	5.42	5.19	5.31	5.30	217,300
Mar. 26, 2021	5.35	5.45	5.26	5.40	5.39	262,900
Mar. 25, 2021	5.20	5.30	5.07	5.28	5.27	309,300
Mar. 24, 2021	5.57	5.57	5.27	5.31	5.30	448,800
Mar. 23, 2021	5.35	5.48	5.30	5.36	5.35	577,900
Mar. 22, 2021	5.61	5.65	5.46	5.58	5.57	343,800
Mar. 19, 2021	5.50	5.74	5.40	5.67	5.66	624,300
Mar. 18, 2021	5.75	5.79	5.50	5.52	5.51	647,700
Mar. 17, 2021	5.46	5.83	5.42	5.80	5.79	605,700
Mar. 16, 2021	5.81	5.81	5.50	5.57	5.56	638,200
Mar. 15, 2021	6.08	6.09	5.71	5.82	5.81	1,025,400
Mar. 12, 2021	6.46	6.47	6.10	6.14	6.13	1,087,900
Mar. 11, 2021	6.55	6.56	6.38	6.47	6.46	596,600
Mar. 10, 2021	6.48	6.57	6.28	6.51	6.50	1,161,700
Mar. 09, 2021	5.82	6.52	5.82	6.38	6.37	1,354,100
Mar. 08, 2021	6.15	6.17	5.83	5.90	5.89	1,181,900
Mar. 05, 2021	5.93	6.18	5.78	6.15	6.14	1,352,400
Mar. 04, 2021	6.03	6.13	5.63	5.88	5.87	1,424,900
Mar. 03, 2021	5.83	6.18	5.82	5.95	5.94	788,100
Mar. 02, 2021	5.89	5.99	5.75	5.82	5.81	472,300
Mar. 01, 2021	6.04	6.10	5.86	5.88	5.87	407,000
Feb. 26, 2021	5.92	6.08	5.73	5.96	5.95	1,139,000
Feb. 25, 2021	6.18	6.19	5.91	6.00	5.99	909,800
Feb. 24, 2021	5.98	6.23	5.88	6.19	6.18	1,090,600
Feb. 23, 2021	6.07	6.12	5.70	5.94	5.93	1,355,300
Feb. 22, 2021	5.85	6.14	5.78	6.07	6.06	1,367,100
Feb. 19, 2021	5.61	5.93	5.59	5.72	5.71	1,488,300
Feb. 18, 2021	5.49	5.92	5.41	5.58	5.57	2,298,100
Feb. 17, 2021	5.48	5.49	5.23	5.40	5.39	1,123,700
Feb. 16, 2021	5.27	5.47	5.27	5.40	5.39	876,000
Feb. 12, 2021	5.11	5.26	5.11	5.22	5.21	798,700
Feb. 11, 2021	5.06	5.35	5.00	5.14	5.13	1,492,400
Feb. 10, 2021	5.02	5.20	5.02	5.06	5.05	1,223,400
Feb. 09, 2021	5.00	5.09	4.81	5.06	5.05	694,800
Feb. 08, 2021	4.84	5.09	4.83	5.03	5.02	1,444,700
Feb. 05, 2021	4.51	4.87	4.51	4.77	4.76	1,388,200
Feb. 04, 2021	4.38	4.47	4.21	4.45	4.44	764,500
Feb. 03, 2021	4.07	4.36	4.06	4.32	4.31	950,900
Feb. 02, 2021	4.05	4.20	4.00	4.06	4.05	1,102,400
Feb. 01, 2021	3.61	4.02	3.61	4.00	3.99	922,500
Jan. 29, 2021	3.66	3.71	3.53	3.53	3.52	1,501,600
Jan. 28, 2021	3.75	3.75	3.67	3.72	3.71	617,400
Jan. 27, 2021	3.71	3.88	3.67	3.80	3.79	740,500
Jan. 26, 2021	3.93	3.94	3.78	3.80	3.79	503,500
Jan. 25, 2021	3.82	3.94	3.69	3.92	3.91	766,100
Jan. 22, 2021	3.86	3.88	3.75	3.84	3.83	499,200
Jan. 21, 2021	3.93	4.07	3.89	3.94	3.93	606,400
Jan. 20, 2021	3.99	4.06	3.96	3.99	3.98	638,700
Jan. 19, 2021	4.00	4.03	3.88	3.99	3.98	498,800
Jan. 18, 2021	4.13	4.14	3.81	3.95	3.94	1,460,000
Jan. 15, 2021	4.03	4.14	3.99	4.13	4.12	967,700
Jan. 14, 2021	3.80	4.10	3.80	4.05	4.04	1,660,300
Jan. 13, 2021	3.73	3.82	3.63	3.79	3.78	1,157,800
Jan. 12, 2021	3.42	3.71	3.40	3.67	3.66	1,449,700
Jan. 11, 2021	3.21	3.37	3.19	3.35	3.34	508,000
Jan. 08, 2021	3.29	3.31	3.19	3.27	3.26	504,500
Jan. 07, 2021	3.21	3.30	3.21	3.27	3.26	851,700
Jan. 06, 2021	3.20	3.27	3.17	3.18	3.17	1,010,700
Jan. 05, 2021	2.98	3.23	2.98	3.16	3.15	2,248,200
Jan. 04, 2021	2.94	3.04	2.92	2.97	2.96	429,800
Dec. 31, 2020	2.93	2.99	2.91	2.92	2.91	187,400
Dec. 30, 2020	2.88	2.99	2.88	2.93	2.92	353,600
Dec. 30, 2020	0.01 Dividend
Dec. 29, 2020	2.87	2.90	2.87	2.88	2.86	431,500
Dec. 24, 2020	2.96	2.96	2.86	2.90	2.88	253,500
Dec. 23, 2020	2.89	3.00	2.86	2.96	2.94	569,300
Dec. 22, 2020	2.87	2.93	2.85	2.86	2.84	563,200
Dec. 21, 2020	2.92	2.92	2.83	2.91	2.89	676,100
Dec. 18, 2020	3.01	3.07	2.97	2.98	2.96	730,700
Dec. 17, 2020	3.09	3.13	2.99	3.01	2.99	464,300
Dec. 16, 2020	3.04	3.09	3.00	3.04	3.02	530,100
Dec. 15, 2020	2.93	3.06	2.89	3.05	3.03	929,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,290.98-19.76(-0.10%)

S&P 5004,201.62+34.03(+0.82%)

DOW34,548.53+318.19(+0.93%)

Peyto Exploration & Development Corp. (PEY.TO)

S&P/TSX
19,290.98
-19.76(-0.10%)

S&P 500
4,201.62
+34.03(+0.82%)

DOW
34,548.53
+318.19(+0.93%)