Canada Markets open in 2 hrs 23 mins

Peyto Exploration & Development Corp. (PEYUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.27+0.49 (+5.03%)
At close: 03:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202210.0010.3010.0010.2710.2788,400
Jun 27, 20229.359.809.359.789.7833,300
Jun 24, 20228.909.508.909.249.2433,600
Jun 23, 20229.909.908.918.968.96173,200
Jun 22, 202210.4910.499.709.929.9239,400
Jun 21, 202210.0310.5810.0310.4010.4033,200
Jun 17, 202210.8610.8610.0010.1810.18241,800
Jun 16, 202211.2011.2310.8210.8610.8695,800
Jun 15, 202211.3711.5511.1811.5011.5028,400
Jun 14, 202212.0412.2511.0011.2011.2093,400
Jun 13, 202212.0512.3211.5312.0612.0658,100
Jun 10, 202213.3013.3012.2012.4112.4154,900
Jun 09, 202213.0813.0812.6612.7912.7956,300
Jun 08, 202214.2714.2713.1313.2613.2674,500
Jun 07, 202213.3413.5313.2313.3713.3740,200
Jun 06, 202212.0513.3412.0513.3413.3448,800
Jun 03, 202212.4312.4312.2612.3212.3215,200
Jun 02, 202212.2512.5612.2512.4312.4331,800
Jun 01, 202212.5212.6212.2512.4012.4067,100
May 31, 202212.9012.9012.1312.2312.2336,500
May 27, 202211.8211.9811.7011.9811.9823,500
May 26, 202211.9712.2711.8111.8811.88217,800
May 25, 202210.9111.9510.9111.8711.87258,800
May 24, 202211.3411.6511.3411.4411.4425,000
May 23, 202210.0611.6410.0611.4011.4020,000
May 20, 202211.2311.2310.9911.1911.19173,200
May 19, 202211.0811.4110.3411.2311.23179,700
May 18, 202211.3211.3211.0711.2011.20224,600
May 17, 202211.3511.3711.1611.2711.2724,200
May 16, 202210.7811.0510.7810.9810.9852,100
May 13, 202210.2310.9910.2310.7510.7523,400
May 12, 202210.2910.309.8810.1010.1059,100
May 11, 202210.4410.8510.4410.5110.5119,500
May 10, 202210.3510.489.9610.1710.1723,800
May 09, 202211.0011.0010.2610.2610.26149,300
May 06, 202211.3311.3310.9911.1911.19151,300
May 05, 202211.6311.6311.0811.3811.3818,400
May 04, 202211.2111.5111.0511.5111.5198,600
May 03, 202210.8410.9610.2410.7910.7924,500
May 02, 202210.1310.259.9310.2310.2316,500
Apr 29, 202210.4010.4610.0910.1710.1722,700
Apr 28, 20229.6810.379.6810.3710.3761,800
Apr 27, 202210.7810.789.9610.1010.1051,400
Apr 26, 202210.2610.4110.0510.0810.0815,500
Apr 25, 20229.9510.219.6410.1310.1388,200
Apr 22, 202210.9510.9510.3410.4810.4848,000
Apr 21, 202211.9711.9710.8010.8710.8795,400
Apr 20, 202210.9211.5610.9211.4511.4540,900
Apr 19, 202211.9711.9711.1611.4311.43153,000
Apr 18, 202211.5611.9611.5611.8211.82140,700
Apr 14, 202211.2011.5111.1711.3311.3333,200
Apr 13, 202211.0511.3011.0011.2511.25117,700
Apr 12, 202211.3211.3210.8710.8710.8757,900
Apr 11, 202211.1711.1710.8710.9910.99171,800
Apr 08, 202211.2311.4211.0311.3411.3479,600
Apr 07, 202210.9711.0810.7611.0311.0325,700
Apr 06, 202211.2211.7610.9110.9610.9661,900
Apr 05, 202211.3211.4011.1411.1711.1737,000
Apr 04, 202211.0011.1310.8910.9410.9461,800
Apr 01, 202210.4010.8810.4010.8510.8552,700
Mar 31, 20229.9810.399.9410.1410.1468,100
Mar 30, 202210.2310.239.899.979.9750,300
Mar 29, 20229.9610.529.5610.1610.16178,100
Mar 28, 202210.3110.319.8710.1710.17131,600
Mar 25, 20229.5610.409.5610.4010.4059,000
Mar 24, 20229.509.689.169.589.58147,400
Mar 23, 20229.359.429.049.079.07118,200
Mar 22, 20229.009.008.738.978.97230,000
Mar 21, 20228.239.008.238.918.9144,200
Mar 18, 20228.708.708.558.568.5619,900
Mar 17, 20228.478.738.478.618.6111,900
Mar 16, 20228.158.388.068.288.2812,400
Mar 15, 20227.668.157.558.158.15128,600
Mar 14, 20228.508.507.968.118.1168,200
Mar 11, 20228.708.708.518.518.5192,500
Mar 10, 20229.009.108.678.738.7381,000
Mar 09, 20228.679.008.598.798.79199,800
Mar 08, 20229.439.438.969.079.0739,600
Mar 07, 20229.769.769.099.249.2438,700
Mar 04, 20229.119.279.019.239.2359,200
Mar 03, 20228.559.038.558.838.8318,800
Mar 02, 20229.209.808.969.079.0735,400
Mar 01, 20228.809.118.808.998.99133,800
Feb 28, 20227.908.817.908.628.6237,000
Feb 25, 20227.618.417.618.408.4033,100
Feb 25, 20220.05 Dividend
Feb 24, 20228.308.307.798.007.9582,500
Feb 23, 20228.038.298.038.168.1157,400
Feb 22, 20227.748.407.747.997.9439,000
Feb 18, 20228.038.037.697.877.8237,600
Feb 17, 20228.128.208.028.088.0358,500
Feb 16, 20227.948.397.918.017.9648,900
Feb 15, 20227.637.847.587.827.7739,900
Feb 14, 20227.757.757.647.687.6318,700
Feb 11, 20227.687.887.687.747.6957,000
Feb 10, 20227.767.847.617.647.5924,100
Feb 09, 20227.577.797.527.777.7248,100
Feb 08, 20227.947.957.617.617.5639,200
Feb 07, 20228.238.237.967.967.919,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...