Peyto Exploration & Development Corp. (PEY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.96-0.04 (-0.44%)
As of 12:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | 8.84 | 8.98 | 8.64 | 8.96 | 8.96 | 447,859 |
| Oct. 19, 2021 | 9.04 | 9.14 | 8.90 | 9.00 | 9.00 | 565,800 |
| Oct. 18, 2021 | 9.50 | 9.53 | 8.94 | 8.99 | 8.99 | 1,112,500 |
| Oct. 15, 2021 | 9.59 | 9.60 | 9.28 | 9.40 | 9.40 | 1,155,900 |
| Oct. 14, 2021 | 9.63 | 9.72 | 9.43 | 9.51 | 9.51 | 1,301,900 |
| Oct. 13, 2021 | 9.65 | 9.69 | 9.32 | 9.41 | 9.41 | 1,226,900 |
| Oct. 12, 2021 | 10.14 | 10.14 | 9.68 | 9.76 | 9.76 | 1,941,700 |
| Oct. 08, 2021 | 9.69 | 10.43 | 9.69 | 10.17 | 10.17 | 1,367,500 |
| Oct. 07, 2021 | 9.77 | 9.77 | 9.51 | 9.70 | 9.70 | 813,100 |
| Oct. 06, 2021 | 9.70 | 9.84 | 9.44 | 9.74 | 9.74 | 694,300 |
| Oct. 05, 2021 | 9.80 | 9.95 | 9.64 | 9.83 | 9.83 | 1,336,800 |
| Oct. 04, 2021 | 9.97 | 9.98 | 9.48 | 9.55 | 9.55 | 1,515,200 |
| Oct. 01, 2021 | 9.80 | 10.06 | 9.78 | 9.91 | 9.91 | 558,500 |
| Sep. 30, 2021 | 9.69 | 9.91 | 9.37 | 9.86 | 9.86 | 771,200 |
| Sep. 29, 2021 | 9.51 | 10.10 | 9.42 | 9.69 | 9.69 | 1,201,400 |
| Sep. 28, 2021 | 10.12 | 10.15 | 9.37 | 9.63 | 9.63 | 1,340,600 |
| Sep. 28, 2021 | 0.01 Dividend | |||||
| Sep. 27, 2021 | 9.92 | 10.09 | 9.74 | 10.07 | 10.06 | 1,297,600 |
| Sep. 24, 2021 | 9.47 | 9.90 | 9.32 | 9.72 | 9.71 | 769,200 |
| Sep. 23, 2021 | 9.55 | 9.55 | 9.05 | 9.45 | 9.44 | 1,082,100 |
| Sep. 22, 2021 | 9.05 | 9.60 | 8.91 | 9.51 | 9.50 | 1,028,800 |
| Sep. 21, 2021 | 9.00 | 9.15 | 8.76 | 8.91 | 8.90 | 600,000 |
| Sep. 20, 2021 | 9.06 | 9.11 | 8.73 | 8.87 | 8.86 | 1,020,500 |
| Sep. 17, 2021 | 9.40 | 9.50 | 9.03 | 9.32 | 9.31 | 1,965,900 |
| Sep. 16, 2021 | 8.56 | 9.65 | 8.56 | 9.55 | 9.54 | 1,808,400 |
| Sep. 15, 2021 | 8.42 | 8.94 | 8.37 | 8.89 | 8.88 | 1,301,100 |
| Sep. 14, 2021 | 8.08 | 8.27 | 8.02 | 8.27 | 8.26 | 954,100 |
| Sep. 13, 2021 | 7.49 | 8.10 | 7.48 | 8.04 | 8.03 | 1,196,400 |
| Sep. 10, 2021 | 7.40 | 7.50 | 7.32 | 7.37 | 7.36 | 492,000 |
| Sep. 09, 2021 | 7.25 | 7.33 | 7.11 | 7.32 | 7.31 | 573,800 |
| Sep. 08, 2021 | 7.05 | 7.42 | 7.04 | 7.35 | 7.34 | 936,900 |
| Sep. 07, 2021 | 7.00 | 7.04 | 6.86 | 7.00 | 6.99 | 975,900 |
| Sep. 03, 2021 | 7.00 | 7.11 | 6.98 | 7.00 | 6.99 | 846,500 |
| Sep. 02, 2021 | 6.93 | 7.03 | 6.80 | 7.00 | 6.99 | 745,700 |
| Sep. 01, 2021 | 6.70 | 6.95 | 6.60 | 6.79 | 6.78 | 511,600 |
| Aug. 31, 2021 | 6.52 | 6.77 | 6.45 | 6.70 | 6.69 | 503,700 |
| Aug. 30, 2021 | 6.65 | 6.65 | 6.49 | 6.55 | 6.54 | 505,700 |
| Aug. 27, 2021 | 6.43 | 6.68 | 6.43 | 6.57 | 6.56 | 562,800 |
| Aug. 26, 2021 | 6.10 | 6.43 | 6.05 | 6.35 | 6.34 | 576,000 |
| Aug. 25, 2021 | 6.10 | 6.20 | 6.03 | 6.13 | 6.12 | 559,800 |
| Aug. 24, 2021 | 6.25 | 6.26 | 6.04 | 6.07 | 6.06 | 657,400 |
| Aug. 23, 2021 | 6.15 | 6.30 | 6.12 | 6.18 | 6.17 | 405,100 |
| Aug. 20, 2021 | 6.04 | 6.13 | 5.88 | 6.01 | 6.00 | 412,500 |
| Aug. 19, 2021 | 6.30 | 6.30 | 5.92 | 6.05 | 6.04 | 989,100 |
| Aug. 18, 2021 | 6.56 | 6.56 | 6.28 | 6.39 | 6.38 | 537,600 |
| Aug. 17, 2021 | 6.83 | 6.83 | 6.44 | 6.51 | 6.50 | 910,500 |
| Aug. 16, 2021 | 7.07 | 7.07 | 6.85 | 6.89 | 6.88 | 608,400 |
| Aug. 13, 2021 | 7.21 | 7.33 | 7.09 | 7.12 | 7.11 | 423,900 |
| Aug. 12, 2021 | 7.40 | 7.40 | 7.07 | 7.20 | 7.19 | 620,600 |
| Aug. 11, 2021 | 7.29 | 7.51 | 7.15 | 7.45 | 7.44 | 362,400 |
| Aug. 10, 2021 | 7.08 | 7.35 | 7.02 | 7.31 | 7.30 | 459,800 |
| Aug. 09, 2021 | 7.30 | 7.34 | 6.90 | 7.04 | 7.03 | 932,900 |
| Aug. 06, 2021 | 7.36 | 7.51 | 7.29 | 7.45 | 7.44 | 632,000 |
| Aug. 05, 2021 | 7.17 | 7.35 | 7.16 | 7.25 | 7.24 | 374,800 |
| Aug. 04, 2021 | 7.20 | 7.29 | 7.08 | 7.15 | 7.14 | 688,500 |
| Aug. 03, 2021 | 7.11 | 7.41 | 7.06 | 7.34 | 7.33 | 267,300 |
| Jul. 30, 2021 | 7.35 | 7.35 | 7.06 | 7.23 | 7.22 | 480,200 |
| Jul. 29, 2021 | 7.39 | 7.43 | 7.20 | 7.42 | 7.41 | 271,500 |
| Jul. 28, 2021 | 7.32 | 7.41 | 7.22 | 7.28 | 7.27 | 409,700 |
| Jul. 27, 2021 | 7.35 | 7.35 | 7.14 | 7.32 | 7.31 | 531,300 |
| Jul. 26, 2021 | 7.05 | 7.48 | 7.05 | 7.40 | 7.39 | 636,000 |
| Jul. 23, 2021 | 6.94 | 7.08 | 6.84 | 7.06 | 7.05 | 267,900 |
| Jul. 22, 2021 | 7.02 | 7.04 | 6.86 | 6.93 | 6.92 | 325,500 |
| Jul. 21, 2021 | 7.00 | 7.19 | 6.97 | 6.99 | 6.98 | 276,900 |
| Jul. 20, 2021 | 6.99 | 6.99 | 6.69 | 6.88 | 6.87 | 545,800 |
| Jul. 19, 2021 | 6.75 | 6.82 | 6.48 | 6.79 | 6.78 | 810,800 |
| Jul. 16, 2021 | 7.24 | 7.30 | 6.85 | 6.95 | 6.94 | 985,200 |
| Jul. 15, 2021 | 7.07 | 7.43 | 7.03 | 7.15 | 7.14 | 428,600 |
| Jul. 14, 2021 | 7.50 | 7.64 | 7.23 | 7.27 | 7.26 | 631,000 |
| Jul. 13, 2021 | 7.56 | 7.60 | 7.37 | 7.56 | 7.55 | 475,600 |
| Jul. 12, 2021 | 7.64 | 7.70 | 7.48 | 7.58 | 7.57 | 673,000 |
| Jul. 09, 2021 | 8.00 | 8.00 | 7.59 | 7.70 | 7.69 | 812,100 |
| Jul. 08, 2021 | 7.80 | 8.07 | 7.57 | 7.91 | 7.90 | 564,100 |
| Jul. 07, 2021 | 8.16 | 8.25 | 7.90 | 7.94 | 7.93 | 597,600 |
| Jul. 06, 2021 | 8.35 | 8.35 | 7.99 | 8.05 | 8.04 | 541,600 |
| Jul. 05, 2021 | 8.37 | 8.45 | 8.17 | 8.38 | 8.37 | 331,800 |
| Jul. 02, 2021 | 8.37 | 8.52 | 8.09 | 8.38 | 8.37 | 732,400 |
| Jun. 30, 2021 | 8.28 | 8.94 | 8.22 | 8.35 | 8.34 | 1,403,600 |
| Jun. 29, 2021 | 7.42 | 8.38 | 7.42 | 8.24 | 8.23 | 1,925,300 |
| Jun. 29, 2021 | 0.01 Dividend | |||||
| Jun. 28, 2021 | 7.44 | 7.44 | 7.15 | 7.27 | 7.25 | 925,600 |
| Jun. 25, 2021 | 7.30 | 7.39 | 7.15 | 7.33 | 7.31 | 946,700 |
| Jun. 24, 2021 | 7.48 | 7.48 | 7.27 | 7.28 | 7.26 | 334,900 |
| Jun. 23, 2021 | 7.41 | 7.58 | 7.36 | 7.37 | 7.35 | 616,100 |
| Jun. 22, 2021 | 7.27 | 7.38 | 7.04 | 7.35 | 7.33 | 562,600 |
| Jun. 21, 2021 | 6.96 | 7.38 | 6.89 | 7.27 | 7.25 | 926,600 |
| Jun. 18, 2021 | 6.65 | 7.20 | 6.65 | 6.92 | 6.90 | 768,400 |
| Jun. 17, 2021 | 7.25 | 7.25 | 6.80 | 6.80 | 6.78 | 919,500 |
| Jun. 16, 2021 | 7.29 | 7.38 | 7.17 | 7.24 | 7.22 | 424,100 |
| Jun. 15, 2021 | 7.22 | 7.45 | 7.12 | 7.34 | 7.32 | 941,100 |
| Jun. 14, 2021 | 7.19 | 7.31 | 6.89 | 7.08 | 7.06 | 1,234,500 |
| Jun. 11, 2021 | 6.73 | 7.14 | 6.67 | 7.13 | 7.11 | 1,182,500 |
| Jun. 10, 2021 | 6.45 | 6.66 | 6.37 | 6.66 | 6.64 | 2,614,900 |
| Jun. 09, 2021 | 6.04 | 6.49 | 5.96 | 6.45 | 6.43 | 1,344,100 |
| Jun. 08, 2021 | 5.94 | 6.07 | 5.82 | 5.99 | 5.98 | 779,800 |
| Jun. 07, 2021 | 5.81 | 5.93 | 5.78 | 5.92 | 5.91 | 614,600 |
| Jun. 04, 2021 | 5.92 | 5.94 | 5.72 | 5.80 | 5.79 | 444,100 |
| Jun. 03, 2021 | 5.78 | 5.84 | 5.67 | 5.84 | 5.83 | 233,900 |
| Jun. 02, 2021 | 5.84 | 5.95 | 5.76 | 5.81 | 5.80 | 640,800 |
| Jun. 01, 2021 | 5.85 | 5.98 | 5.73 | 5.77 | 5.76 | 562,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
