Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20216.947.086.847.067.06268,167
Jul. 22, 20217.027.046.866.936.93325,500
Jul. 21, 20217.007.196.976.996.99276,900
Jul. 20, 20216.996.996.696.886.88545,800
Jul. 19, 20216.756.826.486.796.79810,800
Jul. 16, 20217.247.306.856.956.95985,200
Jul. 15, 20217.077.437.037.157.15428,600
Jul. 14, 20217.507.647.237.277.27631,000
Jul. 13, 20217.567.607.377.567.56475,600
Jul. 12, 20217.647.707.487.587.58673,000
Jul. 09, 20218.008.007.597.707.70812,100
Jul. 08, 20217.808.077.577.917.91564,100
Jul. 07, 20218.168.257.907.947.94597,600
Jul. 06, 20218.358.357.998.058.05541,600
Jul. 05, 20218.378.458.178.388.38331,800
Jul. 02, 20218.378.528.098.388.38732,400
Jun. 30, 20218.288.948.228.358.351,403,600
Jun. 29, 20217.428.387.428.248.241,925,300
Jun. 29, 20210.01 Dividend
Jun. 28, 20217.447.447.157.277.26925,600
Jun. 25, 20217.307.397.157.337.32946,700
Jun. 24, 20217.487.487.277.287.27334,900
Jun. 23, 20217.417.587.367.377.36616,100
Jun. 22, 20217.277.387.047.357.34562,600
Jun. 21, 20216.967.386.897.277.26926,600
Jun. 18, 20216.657.206.656.926.91768,400
Jun. 17, 20217.257.256.806.806.79919,500
Jun. 16, 20217.297.387.177.247.23424,100
Jun. 15, 20217.227.457.127.347.33941,100
Jun. 14, 20217.197.316.897.087.071,234,500
Jun. 11, 20216.737.146.677.137.121,182,500
Jun. 10, 20216.456.666.376.666.652,614,900
Jun. 09, 20216.046.495.966.456.441,344,100
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
May 31, 20215.535.805.495.755.74388,900
May 28, 20215.495.685.465.505.49519,700
May 27, 20215.455.515.385.415.40626,000
May 26, 20215.375.435.255.435.42510,300
May 25, 20215.745.745.335.385.37849,600
May 21, 20215.855.875.595.605.59409,000
May 20, 20215.925.985.725.735.72420,000
May 19, 20215.966.015.795.925.91434,900
May 18, 20216.176.196.036.176.16474,100
May 17, 20215.786.265.786.236.221,080,700
May 14, 20215.415.795.415.785.77801,500
May 13, 20215.685.775.305.325.31672,900
May 12, 20215.505.815.505.625.61674,500
May 11, 20215.375.605.345.495.48263,100
May 10, 20215.685.805.525.615.60380,300
May 07, 20215.555.695.525.625.61343,000
May 06, 20215.525.625.445.565.55526,100
May 05, 20215.605.715.495.515.50431,700
May 04, 20215.665.705.485.605.59566,800
May 03, 20215.415.655.395.595.58540,600
Apr. 30, 20215.335.375.245.365.35552,100
Apr. 29, 20215.715.785.375.405.39752,300
Apr. 28, 20215.225.635.225.585.57504,700
Apr. 27, 20215.115.245.105.205.19410,900
Apr. 26, 20215.075.165.025.145.13278,600
Apr. 23, 20214.995.154.955.115.10369,300
Apr. 22, 20215.095.094.954.964.95454,700
Apr. 21, 20214.985.174.975.095.08300,900
Apr. 20, 20215.205.205.035.065.05315,500
Apr. 19, 20215.305.375.185.225.21244,300
Apr. 16, 20215.175.335.155.265.25273,900
Apr. 15, 20215.185.245.085.185.17305,200
Apr. 14, 20215.005.305.005.165.15445,000
Apr. 13, 20215.095.124.934.934.92329,300
Apr. 12, 20215.285.315.095.105.09373,100
Apr. 09, 20215.435.435.235.255.24296,100
Apr. 08, 20215.525.585.365.435.42346,100
Apr. 07, 20215.535.555.405.525.51414,600
Apr. 06, 20215.395.605.395.555.54711,200
Apr. 05, 20215.525.525.335.355.34427,300
Apr. 01, 20215.385.485.285.455.44482,300
Mar. 31, 20215.325.505.275.335.32664,000
Mar. 30, 20215.265.345.185.325.31209,900
Mar. 30, 20210.01 Dividend
Mar. 29, 20215.405.425.195.315.29217,300
Mar. 26, 20215.355.455.265.405.38262,900
Mar. 25, 20215.205.305.075.285.26309,300
Mar. 24, 20215.575.575.275.315.29448,800
Mar. 23, 20215.355.485.305.365.34577,900
Mar. 22, 20215.615.655.465.585.56343,800
Mar. 19, 20215.505.745.405.675.65624,300
Mar. 18, 20215.755.795.505.525.50647,700
Mar. 17, 20215.465.835.425.805.78605,700
Mar. 16, 20215.815.815.505.575.55638,200
Mar. 15, 20216.086.095.715.825.801,025,400
Mar. 12, 20216.466.476.106.146.121,087,900
Mar. 11, 20216.556.566.386.476.45596,600
Mar. 10, 20216.486.576.286.516.491,161,700
Mar. 09, 20215.826.525.826.386.361,354,100
Mar. 08, 20216.156.175.835.905.881,181,900
Mar. 05, 20215.936.185.786.156.131,352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...