Canada markets closed

Peyto Exploration & Development Corp. (PEYUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.31-0.06 (-0.53%)
At close: 01:05PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202411.3511.3911.2711.3111.3115,600
Apr 24, 202411.1511.3711.1211.3711.3753,500
Apr 23, 202410.9711.2110.9711.1911.1920,300
Apr 22, 202411.0011.0310.8110.9910.9915,200
Apr 19, 202410.7510.9310.7510.8810.8819,800
Apr 18, 202410.8010.9110.7410.7410.7479,300
Apr 17, 202410.6610.9410.6410.8410.84103,300
Apr 16, 202411.0111.0110.7010.7010.70178,300
Apr 15, 202411.0211.0510.9310.9310.9323,300
Apr 12, 202411.0711.1510.9610.9610.9647,200
Apr 11, 202411.2611.2611.0611.1211.12128,000
Apr 10, 202411.2411.4011.2411.2711.27112,800
Apr 09, 202411.5311.5311.1711.2511.25103,500
Apr 08, 202411.3411.5411.2711.5311.5385,200
Apr 05, 202411.3511.3711.2911.3111.3131,300
Apr 04, 202411.4511.4511.2711.2811.2888,000
Apr 03, 202411.1811.3611.1611.2611.2629,100
Apr 02, 202411.4011.4011.0411.0711.0779,300
Apr 01, 202411.0111.1610.9511.1611.16190,000
Mar 28, 202411.0211.0510.9511.0311.0350,600
Mar 27, 202410.6010.9810.5810.9810.9877,900
Mar 27, 20240.081 Dividend
Mar 26, 202410.8710.9810.8510.8810.8020,700
Mar 25, 202410.8710.9610.8410.9410.8650,800
Mar 22, 202410.7510.7510.6810.7510.6769,100
Mar 21, 202410.8110.9410.8110.8910.8139,500
Mar 20, 202410.7510.8010.6010.8010.7237,100
Mar 19, 202411.2311.2310.6010.6610.5891,900
Mar 18, 202410.6410.6610.5110.6610.5886,100
Mar 15, 202410.5710.6410.5110.5410.4648,700
Mar 14, 202410.5510.5610.4410.4510.37101,100
Mar 13, 202411.0711.0710.3810.5510.47103,400
Mar 12, 202410.5010.5010.2610.3810.3064,000
Mar 11, 202411.0011.1510.5110.5310.45110,800
Mar 08, 202410.9511.0010.8210.9210.84175,300
Mar 07, 202410.8811.0510.8810.9510.8777,000
Mar 06, 202410.9410.9410.7810.8510.77102,200
Mar 05, 202410.7510.9310.7510.8210.7472,500
Mar 04, 202410.7010.7910.6710.7610.6866,800
Mar 01, 202410.2110.6810.2110.6710.5976,500
Feb 29, 202410.4710.5310.3610.3610.2857,100
Feb 28, 202410.8010.8010.3910.4010.3286,400
Feb 28, 20240.081 Dividend
Feb 27, 202410.2910.7310.2910.6210.4658,100
Feb 26, 202410.3310.6010.3210.6010.44125,300
Feb 23, 202410.2610.3310.2010.3110.1641,200
Feb 22, 202410.3410.3910.3410.3810.2247,600
Feb 21, 202410.2310.4210.2310.3010.15232,700
Feb 20, 20249.989.989.849.909.75100,000
Feb 16, 20249.959.999.699.989.8336,300
Feb 15, 20249.599.709.589.699.54147,800
Feb 14, 20249.529.529.369.369.2213,000
Feb 13, 20249.579.579.409.469.3263,000
Feb 12, 20249.529.689.509.639.49141,400
Feb 09, 20249.629.629.439.469.32118,300
Feb 08, 20249.469.669.459.609.46254,100
Feb 07, 20249.369.409.299.369.22194,000
Feb 06, 20249.379.379.269.299.15315,200
Feb 05, 20249.519.519.209.359.2193,800
Feb 02, 20249.579.629.429.519.3777,600
Feb 01, 20249.749.779.549.589.4455,800
Jan 31, 20249.699.779.649.659.51103,700
Jan 30, 20249.699.749.599.749.5972,200
Jan 30, 20240.082 Dividend
Jan 29, 20249.809.809.649.739.5094,100
Jan 26, 20249.819.839.719.799.5639,900
Jan 25, 20249.709.799.689.799.5640,100
Jan 24, 20249.699.799.679.709.47135,400
Jan 23, 20249.539.659.539.549.3248,000
Jan 22, 20249.499.569.479.569.3449,900
Jan 19, 20249.609.629.499.589.3659,500
Jan 18, 20249.659.659.569.609.3838,100
Jan 17, 202410.0010.009.509.659.42126,300
Jan 16, 20249.979.979.729.729.49189,700
Jan 12, 20249.9610.189.9610.089.8449,000
Jan 11, 20249.809.929.759.929.69116,200
Jan 10, 20249.609.859.609.789.55262,000
Jan 09, 20249.509.899.509.809.57192,400
Jan 08, 20249.559.759.499.759.52159,700
Jan 05, 20249.529.749.489.719.48163,500
Jan 04, 20249.509.569.419.499.27315,500
Jan 03, 20249.049.509.009.469.2479,800
Jan 02, 20249.099.179.019.018.8089,600
Dec 29, 20239.039.159.039.128.9141,100
Dec 28, 20239.219.219.079.078.8650,300
Dec 28, 20230.083 Dividend
Dec 27, 20239.339.469.329.399.0997,100
Dec 26, 20239.319.459.289.288.9811,800
Dec 22, 20239.379.379.219.248.94117,000
Dec 21, 20239.169.389.169.349.0463,400
Dec 20, 20239.319.319.109.108.81156,200
Dec 19, 20238.989.178.989.178.8878,300
Dec 18, 20239.199.218.989.048.75128,600
Dec 15, 20239.009.088.918.988.69427,200
Dec 14, 20238.639.038.639.038.7489,000
Dec 13, 20238.458.728.408.728.4483,000
Dec 12, 20238.498.498.158.368.09194,800
Dec 11, 20238.788.788.488.578.3090,600
Dec 08, 20238.758.898.748.748.4680,400
Dec 07, 20238.888.908.648.778.49103,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...