PEY.TO - Peyto Exploration & Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20197.137.246.927.007.002,153,600
Jan 17, 20197.007.336.717.087.087,141,900
Jan 16, 20197.908.027.717.937.931,313,600
Jan 15, 20197.848.047.827.937.93818,200
Jan 14, 20197.727.837.687.807.80673,200
Jan 11, 20197.837.897.677.797.79661,100
Jan 10, 20197.848.027.707.877.87538,100
Jan 09, 20197.737.847.517.777.77935,400
Jan 08, 20197.597.797.547.617.61889,300
Jan 07, 20197.657.777.397.557.551,015,000
Jan 04, 20197.797.937.697.827.82770,700
Jan 03, 20197.417.787.307.597.59996,400
Jan 02, 20197.087.436.907.407.40991,700
Dec 31, 20187.057.226.977.087.081,045,900
Dec 28, 20186.687.276.687.037.031,346,900
Dec 28, 20180.06 Dividend
Dec 27, 20187.007.066.596.666.601,203,200
Dec 24, 20187.007.056.776.886.82564,900
Dec 21, 20187.117.206.997.056.991,403,600
Dec 20, 20187.197.337.017.177.111,635,500
Dec 19, 20187.237.497.137.177.111,547,800
Dec 18, 20187.367.487.167.217.15976,800
Dec 17, 20187.807.817.317.367.291,256,300
Dec 14, 20188.108.117.647.847.771,632,400
Dec 13, 20188.298.428.108.168.091,792,800
Dec 12, 20188.488.658.258.348.261,539,100
Dec 11, 20188.798.848.278.418.332,161,600
Dec 10, 20189.249.278.658.718.631,620,700
Dec 07, 20189.539.679.299.319.231,014,200
Dec 06, 20189.519.659.229.389.301,665,400
Dec 05, 20189.919.919.469.639.541,290,900
Dec 04, 201810.3710.429.859.939.841,551,100
Dec 03, 201810.3210.5310.1210.2710.181,452,600
Nov 30, 201810.2610.3910.1410.1410.051,890,500
Nov 29, 201810.2210.4710.1710.3910.301,667,600
Nov 29, 20180.06 Dividend
Nov 28, 201810.4510.5810.0610.2610.111,550,200
Nov 27, 201810.9511.0610.4210.4410.291,965,200
Nov 26, 201811.0911.0910.8010.9810.821,145,600
Nov 23, 201811.3711.4010.9611.0010.84436,900
Nov 22, 201811.5511.6111.4611.5211.35151,500
Nov 21, 201811.5011.6611.3911.4911.32532,000
Nov 20, 201811.3511.5711.0111.4111.241,081,300
Nov 19, 201811.0511.5511.0011.5011.33537,300
Nov 16, 201811.4111.4710.9111.0710.91457,800
Nov 15, 201811.5211.5311.3011.3511.18891,600
Nov 14, 201811.2411.6411.2411.6011.43813,900
Nov 13, 201811.0511.4211.0511.0710.91528,900
Nov 12, 201811.1911.2811.0111.0310.87501,700
Nov 09, 201810.8311.2410.6611.1610.99916,700
Nov 08, 201810.9511.2510.6510.9410.782,240,000
Nov 07, 201811.8011.8211.4511.4811.31474,100
Nov 06, 201811.6211.8811.6011.7111.54790,100
Nov 05, 201811.0311.6411.0311.5511.38761,200
Nov 02, 201810.8911.0110.8110.9610.801,140,800
Nov 01, 201810.7510.9310.7210.8710.711,163,300
Oct 31, 201810.8910.9910.6010.7410.58699,700
Oct 30, 201811.1111.2010.6610.7910.63796,300
Oct 30, 20180.06 Dividend
Oct 29, 201811.5611.5611.0311.1510.93399,200
Oct 26, 201811.2811.6311.0811.4911.26418,100
Oct 25, 201811.3711.5511.2811.3611.13560,000
Oct 24, 201811.7211.7611.2511.3411.11514,600
Oct 23, 201811.5011.7511.2111.6111.38786,600
Oct 22, 201811.9111.9111.5411.6811.45287,500
Oct 19, 201811.8512.1411.8511.8911.65547,200
Oct 18, 201812.1212.2011.6711.7811.541,201,100
Oct 17, 201812.4012.4312.1112.2512.00962,300
Oct 16, 201812.0712.4412.0112.3912.14796,800
Oct 15, 201811.9812.1911.8112.0411.80652,300
Oct 12, 201812.2512.2711.9711.9811.74711,400
Oct 11, 201812.1212.3111.9712.1011.86982,400
Oct 10, 201812.3012.3511.8512.1711.931,315,200
Oct 09, 201811.9812.2811.7912.2512.00854,100
Oct 05, 201811.9511.9611.4211.8311.59724,500
Oct 04, 201811.9512.2911.7911.8511.611,284,500
Oct 03, 201811.3812.0511.3511.9711.73882,300
Oct 02, 201811.5111.6111.1211.2911.061,012,500
Oct 01, 201811.7111.9811.4511.4811.251,425,000
Sep 28, 201811.0211.4311.0211.1310.911,023,800
Sep 27, 201810.5011.1310.4410.9910.771,455,300
Sep 27, 20180.06 Dividend
Sep 26, 201810.6510.8010.4910.5010.231,134,400
Sep 25, 201810.6210.7410.5510.7010.42435,300
Sep 24, 201810.4510.6710.4510.5610.29925,800
Sep 21, 201810.3110.4810.2310.3810.11694,300
Sep 20, 201810.6010.6910.2610.2710.01931,100
Sep 19, 201810.5010.7310.4410.5510.28808,300
Sep 18, 201810.5410.5710.4110.4910.22390,200
Sep 17, 201810.5810.6510.4510.4710.20441,400
Sep 14, 201810.4310.5610.4110.5010.23487,800
Sep 13, 201810.4610.5410.4110.4310.16623,500
Sep 12, 201810.5110.5310.3810.4710.20597,100
Sep 11, 201810.4510.6710.2810.4210.151,045,000
Sep 10, 201810.5410.6410.2510.4910.22860,900
Sep 07, 201810.2010.5710.1210.5010.231,709,700
Sep 06, 201810.4010.4410.0810.2610.001,436,000
Sep 05, 201810.8910.8910.3810.4010.131,228,600
Sep 04, 201810.8010.9110.7410.7710.49936,200
Aug 31, 201810.9011.0310.7710.8210.54527,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...