Canada markets closed

Perpetual Energy Inc. (PMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4250-0.0050 (-1.16%)
At close: 03:17PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.44000.45000.42000.43000.430091,500
Jun 20, 20240.43000.43000.43000.43000.430010,000
Jun 19, 20240.44000.44000.44000.44000.4400-
Jun 18, 20240.44000.44000.44000.44000.440028,700
Jun 17, 20240.46000.46000.46000.46000.4600400
Jun 14, 20240.46000.46000.46000.46000.46001,500
Jun 13, 20240.46000.46000.46000.46000.46001,500
Jun 12, 20240.50000.50000.44000.50000.500089,500
Jun 11, 20240.47000.48000.44000.48000.480075,400
Jun 10, 20240.48000.48000.48000.48000.48005,400
Jun 07, 20240.49000.49000.49000.49000.49001,500
Jun 06, 20240.49000.49000.49000.49000.4900500
Jun 05, 20240.46000.49000.46000.49000.490018,500
Jun 04, 20240.46000.46000.45000.45000.450029,000
Jun 03, 20240.47000.47000.47000.47000.470018,800
May 31, 20240.49000.49000.48000.48000.480012,000
May 30, 20240.49000.49000.49000.49000.4900500
May 29, 20240.50000.50000.50000.50000.5000-
May 28, 20240.50000.50000.50000.50000.50008,800
May 27, 20240.52000.52000.49000.49000.490015,000
May 24, 20240.52000.52000.52000.52000.520028,200
May 23, 20240.53000.53000.48000.51000.510055,800
May 22, 20240.50000.51000.46000.47000.470075,000
May 21, 20240.53000.54000.49000.50000.500063,300
May 17, 20240.51000.51000.51000.51000.5100-
May 16, 20240.50000.51000.48000.51000.510053,600
May 15, 20240.52000.52000.52000.52000.52001,000
May 14, 20240.51000.51000.50000.50000.500066,900
May 13, 20240.51000.51000.51000.51000.51006,500
May 10, 20240.52000.52000.52000.52000.5200-
May 09, 20240.52000.52000.52000.52000.52008,000
May 08, 20240.52000.52000.51000.52000.520066,500
May 07, 20240.54000.54000.53000.53000.53003,500
May 06, 20240.52000.52000.52000.52000.5200700
May 03, 20240.52000.53000.52000.53000.530028,500
May 02, 20240.54000.54000.54000.54000.54001,500
May 01, 20240.53000.53000.53000.53000.5300-
Apr 30, 20240.53000.53000.53000.53000.53007,200
Apr 29, 20240.55000.55000.55000.55000.550063,000
Apr 26, 20240.54000.55000.54000.55000.550035,500
Apr 25, 20240.54000.54000.53000.53000.53008,200
Apr 24, 20240.54000.54000.54000.54000.5400-
Apr 23, 20240.54000.54000.54000.54000.540039,000
Apr 22, 20240.54000.54000.54000.54000.5400-
Apr 19, 20240.56000.56000.54000.54000.54004,500
Apr 18, 20240.54000.54000.54000.54000.540015,000
Apr 17, 20240.55000.55000.55000.55000.55002,500
Apr 16, 20240.55000.55000.55000.55000.550050,000
Apr 15, 20240.55000.55000.55000.55000.55002,700
Apr 12, 20240.55000.55000.54000.54000.540029,500
Apr 11, 20240.53000.55000.53000.54000.540066,300
Apr 10, 20240.53000.53000.53000.53000.53005,700
Apr 09, 20240.53000.54000.53000.53000.530017,000
Apr 08, 20240.54000.54000.53000.53000.53005,000
Apr 05, 20240.51000.53000.51000.53000.530010,500
Apr 04, 20240.55000.56000.52000.52000.520065,000
Apr 03, 20240.53000.54000.52000.54000.540044,100
Apr 02, 20240.53000.55000.51000.53000.530057,500
Apr 01, 20240.51000.51000.51000.51000.5100-
Mar 28, 20240.55000.55000.51000.51000.510019,500
Mar 27, 20240.56000.56000.51000.52000.520016,500
Mar 26, 20240.58000.59000.48000.52000.520098,300
Mar 25, 20240.45000.65000.45000.56000.5600553,600
Mar 22, 20240.41000.41000.41000.41000.4100-
Mar 21, 20240.42000.44000.41000.41000.410034,500
Mar 20, 20240.40000.40000.39000.40000.40009,000
Mar 19, 20240.42000.43000.41000.43000.43001,500
Mar 18, 20240.42000.42000.38000.40000.400018,900
Mar 15, 20240.42000.42000.42000.42000.4200500
Mar 14, 20240.41000.41000.41000.41000.4100-
Mar 13, 20240.41000.41000.41000.41000.4100-
Mar 12, 20240.42000.44000.41000.41000.410026,000
Mar 11, 20240.42000.42000.38000.40000.400036,100
Mar 08, 20240.42000.42000.42000.42000.4200500
Mar 07, 20240.46000.48000.44000.44000.440012,100
Mar 06, 20240.43000.45000.41000.45000.450031,900
Mar 05, 20240.41000.43000.41000.43000.43001,000
Mar 04, 20240.43000.43000.41000.41000.41002,500
Mar 01, 20240.42000.42000.42000.42000.4200500
Feb 29, 20240.40000.43000.40000.43000.43005,300
Feb 28, 20240.41000.41000.41000.41000.41004,300
Feb 27, 20240.42000.42000.42000.42000.42001,000
Feb 26, 20240.42000.42000.42000.42000.4200800
Feb 23, 20240.42000.43000.42000.43000.43005,400
Feb 22, 20240.43000.43000.42000.42000.420018,900
Feb 21, 20240.42000.43000.42000.42000.42003,500
Feb 20, 20240.40000.42000.37000.42000.420033,000
Feb 16, 20240.41000.41000.40000.40000.40003,500
Feb 15, 20240.40000.40000.40000.40000.400026,000
Feb 14, 20240.38000.38000.37000.37000.37007,000
Feb 13, 20240.37000.37000.37000.37000.370010,500
Feb 12, 20240.38000.39000.35000.37000.370037,200
Feb 09, 20240.40000.40000.40000.40000.4000-
Feb 08, 20240.39000.40000.39000.40000.40001,800
Feb 07, 20240.40000.40000.38000.38000.38001,800
Feb 06, 20240.38000.39000.38000.39000.39005,800
Feb 05, 20240.39000.39000.39000.39000.39005,000
Feb 02, 20240.40000.40000.39000.39000.390015,100
Feb 01, 20240.41000.41000.41000.41000.4100600
Jan 31, 20240.39000.39000.39000.39000.3900600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...