Peyto Exploration & Development Corp. (PEY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 9.58 | 9.67 | 9.23 | 9.42 | 9.42 | 972,900 |
| Jan. 20, 2022 | 9.99 | 10.24 | 9.79 | 9.82 | 9.82 | 797,200 |
| Jan. 19, 2022 | 10.50 | 10.52 | 9.94 | 10.01 | 10.01 | 912,900 |
| Jan. 18, 2022 | 10.82 | 10.85 | 10.30 | 10.39 | 10.39 | 961,700 |
| Jan. 17, 2022 | 10.67 | 10.87 | 10.57 | 10.76 | 10.76 | 292,500 |
| Jan. 14, 2022 | 10.53 | 10.67 | 10.24 | 10.59 | 10.59 | 877,700 |
| Jan. 13, 2022 | 11.00 | 11.15 | 10.52 | 10.59 | 10.59 | 994,300 |
| Jan. 12, 2022 | 10.55 | 11.16 | 10.55 | 11.10 | 11.10 | 1,075,600 |
| Jan. 11, 2022 | 10.31 | 10.57 | 10.10 | 10.42 | 10.42 | 1,601,900 |
| Jan. 10, 2022 | 9.97 | 10.44 | 9.97 | 10.24 | 10.24 | 1,020,600 |
| Jan. 07, 2022 | 9.75 | 10.07 | 9.58 | 9.96 | 9.96 | 909,400 |
| Jan. 06, 2022 | 9.81 | 9.90 | 9.62 | 9.71 | 9.71 | 646,100 |
| Jan. 05, 2022 | 10.00 | 10.11 | 9.64 | 9.72 | 9.72 | 915,100 |
| Jan. 04, 2022 | 9.74 | 10.02 | 9.71 | 9.97 | 9.97 | 808,800 |
| Dec. 31, 2021 | 9.42 | 9.51 | 9.21 | 9.45 | 9.45 | 593,900 |
| Dec. 30, 2021 | 9.73 | 9.75 | 9.41 | 9.43 | 9.43 | 539,300 |
| Dec. 30, 2021 | 0.05 Dividend | |||||
| Dec. 29, 2021 | 9.79 | 9.82 | 9.35 | 9.73 | 9.68 | 1,095,500 |
| Dec. 24, 2021 | 9.30 | 9.32 | 9.19 | 9.28 | 9.23 | 203,900 |
| Dec. 23, 2021 | 9.65 | 9.65 | 9.25 | 9.27 | 9.22 | 849,900 |
| Dec. 22, 2021 | 9.45 | 9.69 | 9.23 | 9.56 | 9.51 | 1,273,200 |
| Dec. 21, 2021 | 9.15 | 9.55 | 9.08 | 9.40 | 9.35 | 1,100,900 |
| Dec. 20, 2021 | 8.50 | 9.03 | 8.44 | 9.00 | 8.95 | 1,099,600 |
| Dec. 17, 2021 | 8.96 | 8.98 | 8.56 | 8.84 | 8.79 | 9,636,800 |
| Dec. 16, 2021 | 9.00 | 9.41 | 8.97 | 9.08 | 9.03 | 1,123,800 |
| Dec. 15, 2021 | 9.00 | 9.05 | 8.69 | 8.95 | 8.90 | 1,341,900 |
| Dec. 14, 2021 | 9.20 | 9.35 | 8.99 | 9.00 | 8.95 | 1,658,900 |
| Dec. 13, 2021 | 9.60 | 9.60 | 9.25 | 9.36 | 9.31 | 898,700 |
| Dec. 10, 2021 | 9.80 | 9.84 | 9.51 | 9.58 | 9.53 | 897,400 |
| Dec. 09, 2021 | 9.96 | 10.08 | 9.70 | 9.71 | 9.66 | 602,200 |
| Dec. 08, 2021 | 10.04 | 10.14 | 9.90 | 10.03 | 9.98 | 746,000 |
| Dec. 07, 2021 | 9.98 | 10.24 | 9.87 | 9.98 | 9.93 | 902,500 |
| Dec. 06, 2021 | 9.71 | 9.83 | 9.43 | 9.71 | 9.66 | 1,227,000 |
| Dec. 03, 2021 | 10.17 | 10.26 | 9.58 | 9.79 | 9.74 | 1,043,900 |
| Dec. 02, 2021 | 9.86 | 10.12 | 9.57 | 10.07 | 10.02 | 773,200 |
| Dec. 01, 2021 | 10.60 | 10.68 | 9.93 | 9.94 | 9.89 | 1,114,900 |
| Nov. 30, 2021 | 10.89 | 11.06 | 10.23 | 10.42 | 10.37 | 1,731,300 |
| Nov. 29, 2021 | 11.19 | 11.30 | 10.79 | 11.16 | 11.10 | 897,600 |
| Nov. 29, 2021 | 0.05 Dividend | |||||
| Nov. 26, 2021 | 10.94 | 11.11 | 10.68 | 11.06 | 10.95 | 1,264,200 |
| Nov. 25, 2021 | 11.35 | 11.70 | 11.35 | 11.45 | 11.34 | 330,400 |
| Nov. 24, 2021 | 11.18 | 11.35 | 11.09 | 11.34 | 11.23 | 589,800 |
| Nov. 23, 2021 | 11.05 | 11.26 | 10.96 | 11.23 | 11.12 | 663,200 |
| Nov. 22, 2021 | 11.09 | 11.21 | 10.93 | 10.93 | 10.82 | 638,100 |
| Nov. 19, 2021 | 11.15 | 11.23 | 10.75 | 11.15 | 11.04 | 797,600 |
| Nov. 18, 2021 | 11.60 | 11.70 | 11.27 | 11.35 | 11.24 | 922,900 |
| Nov. 17, 2021 | 11.28 | 11.96 | 11.28 | 11.62 | 11.51 | 1,239,700 |
| Nov. 16, 2021 | 11.30 | 11.58 | 11.28 | 11.42 | 11.31 | 935,100 |
| Nov. 15, 2021 | 11.23 | 11.40 | 11.01 | 11.34 | 11.23 | 793,100 |
| Nov. 12, 2021 | 10.81 | 11.47 | 10.77 | 11.40 | 11.29 | 1,280,900 |
| Nov. 11, 2021 | 10.77 | 11.01 | 10.57 | 10.95 | 10.84 | 1,366,300 |
| Nov. 10, 2021 | 11.01 | 11.45 | 10.54 | 10.69 | 10.59 | 2,277,500 |
| Nov. 09, 2021 | 10.75 | 10.78 | 10.34 | 10.64 | 10.54 | 1,066,900 |
| Nov. 08, 2021 | 10.92 | 11.07 | 10.62 | 10.67 | 10.57 | 684,300 |
| Nov. 05, 2021 | 10.18 | 10.77 | 10.06 | 10.74 | 10.64 | 1,104,700 |
| Nov. 04, 2021 | 10.13 | 10.29 | 10.10 | 10.11 | 10.01 | 867,500 |
| Nov. 03, 2021 | 9.80 | 10.20 | 9.78 | 9.92 | 9.82 | 853,900 |
| Nov. 02, 2021 | 9.91 | 10.04 | 9.78 | 9.90 | 9.80 | 453,500 |
| Nov. 01, 2021 | 9.87 | 10.18 | 9.84 | 9.95 | 9.85 | 978,800 |
| Oct. 29, 2021 | 9.48 | 9.80 | 9.42 | 9.76 | 9.67 | 749,600 |
| Oct. 28, 2021 | 9.44 | 9.59 | 9.24 | 9.52 | 9.43 | 576,000 |
| Oct. 27, 2021 | 9.15 | 9.53 | 9.14 | 9.44 | 9.35 | 1,063,500 |
| Oct. 26, 2021 | 9.05 | 9.31 | 8.95 | 9.25 | 9.16 | 634,800 |
| Oct. 25, 2021 | 9.31 | 9.36 | 8.96 | 9.04 | 8.95 | 550,200 |
| Oct. 22, 2021 | 8.74 | 8.95 | 8.74 | 8.82 | 8.74 | 561,300 |
| Oct. 21, 2021 | 8.96 | 9.00 | 8.52 | 8.70 | 8.62 | 1,350,600 |
| Oct. 20, 2021 | 8.84 | 9.10 | 8.64 | 9.06 | 8.97 | 960,100 |
| Oct. 19, 2021 | 9.04 | 9.14 | 8.90 | 9.00 | 8.91 | 565,800 |
| Oct. 18, 2021 | 9.50 | 9.53 | 8.94 | 8.99 | 8.90 | 1,112,500 |
| Oct. 15, 2021 | 9.59 | 9.60 | 9.28 | 9.40 | 9.31 | 1,155,900 |
| Oct. 14, 2021 | 9.63 | 9.72 | 9.43 | 9.51 | 9.42 | 1,301,900 |
| Oct. 13, 2021 | 9.65 | 9.69 | 9.32 | 9.41 | 9.32 | 1,226,900 |
| Oct. 12, 2021 | 10.14 | 10.14 | 9.68 | 9.76 | 9.67 | 1,941,700 |
| Oct. 08, 2021 | 9.69 | 10.43 | 9.69 | 10.17 | 10.07 | 1,367,500 |
| Oct. 07, 2021 | 9.77 | 9.77 | 9.51 | 9.70 | 9.61 | 813,100 |
| Oct. 06, 2021 | 9.70 | 9.84 | 9.44 | 9.74 | 9.65 | 694,300 |
| Oct. 05, 2021 | 9.80 | 9.95 | 9.64 | 9.83 | 9.74 | 1,336,800 |
| Oct. 04, 2021 | 9.97 | 9.98 | 9.48 | 9.55 | 9.46 | 1,515,200 |
| Oct. 01, 2021 | 9.80 | 10.06 | 9.78 | 9.91 | 9.81 | 558,500 |
| Sep. 30, 2021 | 9.69 | 9.91 | 9.37 | 9.86 | 9.76 | 771,200 |
| Sep. 29, 2021 | 9.51 | 10.10 | 9.42 | 9.69 | 9.60 | 1,201,400 |
| Sep. 28, 2021 | 10.12 | 10.15 | 9.37 | 9.63 | 9.54 | 1,340,600 |
| Sep. 28, 2021 | 0.01 Dividend | |||||
| Sep. 27, 2021 | 9.92 | 10.09 | 9.74 | 10.07 | 9.96 | 1,297,600 |
| Sep. 24, 2021 | 9.47 | 9.90 | 9.32 | 9.72 | 9.62 | 769,200 |
| Sep. 23, 2021 | 9.55 | 9.55 | 9.05 | 9.45 | 9.35 | 1,082,100 |
| Sep. 22, 2021 | 9.05 | 9.60 | 8.91 | 9.51 | 9.41 | 1,028,800 |
| Sep. 21, 2021 | 9.00 | 9.15 | 8.76 | 8.91 | 8.82 | 600,000 |
| Sep. 20, 2021 | 9.06 | 9.11 | 8.73 | 8.87 | 8.78 | 1,020,500 |
| Sep. 17, 2021 | 9.40 | 9.50 | 9.03 | 9.32 | 9.22 | 1,965,900 |
| Sep. 16, 2021 | 8.56 | 9.65 | 8.56 | 9.55 | 9.45 | 1,808,400 |
| Sep. 15, 2021 | 8.42 | 8.94 | 8.37 | 8.89 | 8.80 | 1,301,100 |
| Sep. 14, 2021 | 8.08 | 8.27 | 8.02 | 8.27 | 8.18 | 954,100 |
| Sep. 13, 2021 | 7.49 | 8.10 | 7.48 | 8.04 | 7.95 | 1,196,400 |
| Sep. 10, 2021 | 7.40 | 7.50 | 7.32 | 7.37 | 7.29 | 492,000 |
| Sep. 09, 2021 | 7.25 | 7.33 | 7.11 | 7.32 | 7.24 | 573,800 |
| Sep. 08, 2021 | 7.05 | 7.42 | 7.04 | 7.35 | 7.27 | 936,900 |
| Sep. 07, 2021 | 7.00 | 7.04 | 6.86 | 7.00 | 6.93 | 975,900 |
| Sep. 03, 2021 | 7.00 | 7.11 | 6.98 | 7.00 | 6.93 | 846,500 |
| Sep. 02, 2021 | 6.93 | 7.03 | 6.80 | 7.00 | 6.93 | 745,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
