PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20195.15005.15004.94004.98004.98001,120,600
May 22, 20195.66005.68005.24005.24005.2400862,400
May 21, 20195.65005.72005.57005.69005.6900920,400
May 17, 20195.71005.75005.64005.65005.6500275,000
May 16, 20195.77005.82005.68005.72005.7200410,200
May 15, 20195.66005.77005.60005.72005.7200499,300
May 14, 20195.70005.82005.68005.70005.70001,019,800
May 13, 20195.73005.75005.54005.66005.6600701,100
May 10, 20195.80005.82005.59005.73005.7300696,300
May 09, 20195.79005.92005.70005.78005.7800746,200
May 08, 20195.75005.83005.53005.75005.75001,246,800
May 07, 20195.78005.81005.60005.79005.7900806,700
May 06, 20195.68005.85005.67005.82005.8200692,600
May 03, 20195.69005.83005.59005.73005.73001,540,400
May 02, 20195.91005.96005.65005.65005.6500654,700
May 01, 20196.02006.07005.85005.98005.9800917,100
Apr 30, 20196.28006.31006.03006.05006.0500843,200
Apr 29, 20196.30006.45006.22006.22006.2200799,100
Apr 29, 20190.02 Dividend
Apr 26, 20196.68006.68006.25006.26006.24001,506,400
Apr 25, 20196.72006.76006.65006.68006.6587495,100
Apr 24, 20197.04007.07006.66006.71006.6886834,000
Apr 23, 20197.04007.21006.96007.01006.9876594,600
Apr 22, 20196.82007.18006.82007.06007.03741,267,000
Apr 18, 20196.92007.08006.70006.73006.70851,304,200
Apr 17, 20196.85006.89006.69006.71006.6886653,200
Apr 16, 20196.81006.95006.76006.82006.7982520,800
Apr 15, 20196.93007.01006.81006.83006.8082523,100
Apr 12, 20197.01007.22006.93006.95006.9278934,500
Apr 11, 20196.98007.21006.87006.88006.85801,054,900
Apr 10, 20196.78006.93006.74006.83006.8082651,900
Apr 09, 20196.79006.87006.64006.75006.7284596,300
Apr 08, 20196.67006.88006.64006.79006.7683625,300
Apr 05, 20196.49006.70006.49006.62006.59881,006,500
Apr 04, 20196.54006.60006.44006.45006.42941,130,900
Apr 03, 20196.83006.91006.47006.49006.4693842,600
Apr 02, 20197.02007.11006.82006.83006.8082433,400
Apr 01, 20197.11007.17006.99007.01006.9876418,300
Mar 29, 20197.12007.12006.98006.99006.9677299,400
Mar 28, 20197.10007.18007.06007.08007.0574348,900
Mar 28, 20190.02 Dividend
Mar 27, 20197.33007.36007.16007.17007.1272417,300
Mar 26, 20197.37007.45007.32007.33007.2862298,900
Mar 25, 20197.34007.40007.26007.29007.2464349,000
Mar 22, 20197.51007.53007.29007.40007.3558744,700
Mar 21, 20197.49007.60007.47007.57007.52481,309,800
Mar 20, 20197.46007.56007.34007.51007.4651711,000
Mar 19, 20197.73007.80007.42007.45007.4055571,500
Mar 18, 20197.53007.86007.53007.67007.6242544,400
Mar 15, 20197.61007.61007.40007.52007.47511,178,300
Mar 14, 20197.57007.70007.54007.61007.5645502,800
Mar 13, 20197.38007.58007.38007.57007.5248822,300
Mar 12, 20197.20007.56007.20007.34007.2961799,400
Mar 11, 20197.27007.56007.20007.21007.16691,201,400
Mar 08, 20197.14007.33006.94007.29007.24641,091,400
Mar 07, 20197.31007.41007.07007.18007.13711,382,500
Mar 06, 20197.50007.70007.36007.50007.4552637,600
Mar 05, 20197.63007.69007.47007.55007.5049347,600
Mar 04, 20197.65007.74007.47007.59007.5446610,500
Mar 01, 20197.63007.90007.58007.61007.5645488,900
Feb 28, 20197.91007.95007.49007.59007.54461,992,500
Feb 27, 20197.82008.00007.76007.88007.8329561,300
Feb 27, 20190.02 Dividend
Feb 26, 20197.70007.90007.68007.81007.7435402,400
Feb 25, 20197.61007.75007.48007.72007.6542432,500
Feb 22, 20197.58007.73007.53007.61007.5452361,500
Feb 21, 20197.65007.68007.53007.53007.4658443,500
Feb 20, 20197.50007.70007.47007.65007.5848413,900
Feb 19, 20197.57007.61007.47007.58007.5154433,600
Feb 15, 20197.32007.57007.24007.55007.4857913,800
Feb 14, 20197.07007.32007.06007.26007.1981966,200
Feb 13, 20196.87007.22006.83007.11007.04941,151,400
Feb 12, 20196.90006.98006.83006.87006.8115614,000
Feb 11, 20196.74006.83006.66006.78006.7222664,600
Feb 08, 20196.75006.84006.71006.78006.7222435,200
Feb 07, 20196.86006.88006.70006.75006.6925678,700
Feb 06, 20196.75006.88006.66006.85006.79161,069,800
Feb 05, 20196.84006.92006.74006.76006.7024490,900
Feb 04, 20196.77006.84006.62006.84006.7817793,200
Feb 01, 20196.78006.88006.69006.82006.7619789,400
Jan 31, 20197.01007.01006.75006.76006.70241,106,200
Jan 30, 20197.04007.16006.93007.05006.98991,126,400
Jan 30, 20190.02 Dividend
Jan 29, 20196.85007.05006.76006.99006.91062,381,500
Jan 28, 20196.75006.86006.62006.80006.7228613,900
Jan 25, 20196.76006.95006.73006.85006.7722865,000
Jan 24, 20196.60006.78006.50006.71006.6338795,700
Jan 23, 20196.81006.85006.49006.54006.46571,126,300
Jan 22, 20196.98006.98006.62006.73006.6536999,600
Jan 21, 20197.05007.13006.98007.02006.9403494,600
Jan 18, 20197.13007.24006.92007.00006.92052,153,600
Jan 17, 20197.00007.33006.71007.08006.99967,141,900
Jan 16, 20197.90008.02007.71007.93007.83991,313,600
Jan 15, 20197.84008.04007.82007.93007.8399818,200
Jan 14, 20197.72007.83007.68007.80007.7114673,200
Jan 11, 20197.83007.89007.67007.79007.7015661,100
Jan 10, 20197.84008.02007.70007.87007.7806538,100
Jan 09, 20197.73007.84007.51007.77007.6818935,400
Jan 08, 20197.59007.79007.54007.61007.5236889,300
Jan 07, 20197.65007.77007.39007.55007.46421,015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...