Perpetual Energy Inc. (PMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4750

-0.0250

(-5.00%)

At close: 03:48PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	4,000
Jul 25, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	36,600
Jul 24, 2024	0.4900	0.4900	0.4600	0.4800	0.4800	25,500
Jul 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jul 22, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	18,500
Jul 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jul 18, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	48,700
Jul 17, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	45,100
Jul 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,600
Jul 15, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	44,500
Jul 12, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	19,700
Jul 11, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	82,000
Jul 10, 2024	0.4100	0.5300	0.4100	0.5000	0.5000	153,500
Jul 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 05, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	6,300
Jul 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Jul 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	900
Jul 02, 2024	0.4600	0.4600	0.4200	0.4400	0.4400	36,300
Jun 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,500
Jun 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jun 24, 2024	0.4300	0.4900	0.4300	0.4900	0.4900	6,100
Jun 21, 2024	0.4400	0.4500	0.4200	0.4300	0.4300	91,500
Jun 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Jun 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	28,700
Jun 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	400
Jun 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Jun 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Jun 12, 2024	0.5000	0.5000	0.4400	0.5000	0.5000	89,500
Jun 11, 2024	0.4700	0.4800	0.4400	0.4800	0.4800	75,400
Jun 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,400
Jun 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Jun 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jun 05, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	18,500
Jun 04, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	29,000
Jun 03, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	18,800
May 31, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	12,000
May 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,800
May 27, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	15,000
May 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	28,200
May 23, 2024	0.5300	0.5300	0.4800	0.5100	0.5100	55,800
May 22, 2024	0.5000	0.5100	0.4600	0.4700	0.4700	75,000
May 21, 2024	0.5300	0.5400	0.4900	0.5000	0.5000	63,300
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 16, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	53,600
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
May 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	66,900
May 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,500
May 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	8,000
May 08, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	66,500
May 07, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	3,500
May 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	700
May 03, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	28,500
May 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
May 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	7,200
Apr 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	63,000
Apr 26, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	35,500
Apr 25, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	8,200
Apr 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	39,000
Apr 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 19, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	4,500
Apr 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	50,000
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,700
Apr 12, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	29,500
Apr 11, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	66,300
Apr 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,700
Apr 09, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	17,000
Apr 08, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
Apr 05, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	10,500
Apr 04, 2024	0.5500	0.5600	0.5200	0.5200	0.5200	65,000
Apr 03, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	44,100
Apr 02, 2024	0.5300	0.5500	0.5100	0.5300	0.5300	57,500
Apr 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 28, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	19,500
Mar 27, 2024	0.5600	0.5600	0.5100	0.5200	0.5200	16,500
Mar 26, 2024	0.5800	0.5900	0.4800	0.5200	0.5200	98,300
Mar 25, 2024	0.4500	0.6500	0.4500	0.5600	0.5600	553,600
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 21, 2024	0.4200	0.4400	0.4100	0.4100	0.4100	34,500
Mar 20, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	9,000
Mar 19, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	1,500
Mar 18, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	18,900
Mar 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Mar 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 12, 2024	0.4200	0.4400	0.4100	0.4100	0.4100	26,000
Mar 11, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	36,100
Mar 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Mar 07, 2024	0.4600	0.4800	0.4400	0.4400	0.4400	12,100
Mar 06, 2024	0.4300	0.4500	0.4100	0.4500	0.4500	31,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,140.20+1,373.85(+1.48%)

Perpetual Energy Inc. (PMT.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,140.20
+1,373.85(+1.48%)