Canada Markets closed

Perpetual Energy Inc. (PMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2800+0.1300 (+11.30%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.25001.35001.20001.28001.2800237,500
Jun 23, 20221.28001.47001.14001.15001.1500300,300
Jun 22, 20221.27001.35001.23001.29001.2900150,900
Jun 21, 20221.53001.53001.39001.40001.4000319,400
Jun 20, 20221.25001.48001.15001.37001.3700504,100
Jun 17, 20221.38001.39001.17001.27001.2700531,700
Jun 16, 20221.41001.54001.30001.36001.3600550,600
Jun 15, 20221.63001.65001.43001.53001.5300416,000
Jun 14, 20221.73001.85001.60001.66001.6600292,100
Jun 13, 20221.77001.78001.57001.72001.7200440,400
Jun 10, 20221.81001.86001.75001.84001.8400194,100
Jun 09, 20221.92001.95001.75001.81001.8100395,100
Jun 08, 20221.88001.95001.84001.95001.9500480,900
Jun 07, 20221.71001.88001.71001.88001.8800704,300
Jun 06, 20221.65001.70001.65001.70001.7000520,000
Jun 03, 20221.57001.67001.57001.66001.6600248,600
Jun 02, 20221.51001.65001.50001.60001.6000267,600
Jun 01, 20221.46001.54001.46001.50001.5000114,900
May 31, 20221.60001.69001.44001.49001.4900218,700
May 30, 20221.36001.54001.36001.54001.5400714,100
May 27, 20221.35001.36001.31001.36001.3600125,800
May 26, 20221.37001.39001.32001.35001.3500265,600
May 25, 20221.27001.39001.26001.39001.3900566,300
May 24, 20221.25001.28001.23001.26001.260063,100
May 20, 20221.25001.30001.25001.27001.270075,200
May 19, 20221.25001.26001.20001.26001.260088,300
May 18, 20221.26001.31001.23001.29001.2900132,000
May 17, 20221.26001.28001.25001.25001.250062,000
May 16, 20221.26001.27001.19001.24001.2400153,900
May 13, 20221.23001.28001.16001.26001.2600222,100
May 12, 20221.27001.27001.16001.16001.160093,400
May 11, 20221.30001.33001.20001.30001.3000300,100
May 10, 20221.15001.29001.15001.28001.2800430,100
May 09, 20221.07001.34001.07001.15001.1500425,200
May 06, 20221.01001.07001.01001.04001.0400116,600
May 05, 20221.02001.15001.00001.04001.0400399,900
May 04, 20220.95000.95000.92000.94000.940021,000
May 03, 20220.86000.94000.86000.91000.9100114,900
May 02, 20220.83000.84000.80000.84000.840028,600
Apr 29, 20220.85000.85000.80000.80000.800043,800
Apr 28, 20220.86000.86000.82000.82000.820015,600
Apr 27, 20220.83000.83000.82000.82000.82003,300
Apr 26, 20220.82000.88000.82000.85000.850080,300
Apr 25, 20220.81000.81000.78000.80000.800053,200
Apr 22, 20220.83000.83000.83000.83000.830055,800
Apr 21, 20220.83000.85000.82000.84000.8400116,100
Apr 20, 20220.82000.82000.81000.82000.820011,500
Apr 19, 20220.81000.82000.81000.81000.810043,600
Apr 18, 20220.81000.83000.81000.83000.8300104,100
Apr 14, 20220.80000.80000.79000.80000.800070,500
Apr 13, 20220.80000.80000.79000.79000.790025,100
Apr 12, 20220.80000.81000.80000.80000.800057,200
Apr 11, 20220.76000.81000.75000.80000.8000105,700
Apr 08, 20220.78000.81000.77000.79000.790037,700
Apr 07, 20220.75000.78000.75000.78000.78008,500
Apr 06, 20220.77000.77000.72000.72000.720052,800
Apr 05, 20220.78000.80000.78000.78000.780024,100
Apr 04, 20220.78000.81000.77000.78000.780097,500
Apr 01, 20220.78000.81000.74000.74000.7400121,300
Mar 31, 20220.78000.78000.76000.76000.760019,800
Mar 30, 20220.79000.80000.76000.76000.760093,400
Mar 29, 20220.85000.85000.79000.79000.7900181,000
Mar 28, 20220.86000.87000.84000.86000.8600167,700
Mar 25, 20220.91000.95000.90000.91000.9100236,700
Mar 24, 20220.91000.92000.89000.90000.900044,100
Mar 23, 20220.90000.92000.86000.90000.900044,100
Mar 22, 20220.91000.92000.89000.91000.910096,500
Mar 21, 20220.91000.92000.87000.89000.890046,000
Mar 18, 20220.92000.95000.88000.88000.8800216,400
Mar 17, 20220.88000.95000.88000.90000.9000125,600
Mar 16, 20220.78000.89000.78000.81000.810058,600
Mar 15, 20220.72000.77000.67000.77000.7700169,200
Mar 14, 20220.85000.85000.75000.75000.750041,500
Mar 11, 20220.84000.85000.82000.83000.830011,500
Mar 10, 20220.89000.89000.82000.82000.820056,100
Mar 09, 20220.89000.91000.83000.86000.8600110,900
Mar 08, 20220.84000.95000.84000.87000.8700308,000
Mar 07, 20220.76000.84000.76000.80000.8000349,600
Mar 04, 20220.68000.73000.67000.72000.720086,600
Mar 03, 20220.72000.72000.67000.69000.690015,500
Mar 02, 20220.68000.70000.67000.69000.690064,200
Mar 01, 20220.72000.75000.67000.67000.670058,500
Feb 28, 20220.74000.75000.71000.75000.750023,800
Feb 25, 20220.75000.75000.71000.72000.72004,600
Feb 24, 20220.77000.77000.72000.72000.720018,100
Feb 23, 20220.68000.74000.68000.74000.740029,000
Feb 22, 20220.68000.68000.65000.65000.650010,700
Feb 18, 20220.68000.68000.68000.68000.68002,500
Feb 17, 20220.70000.70000.69000.69000.69006,300
Feb 16, 20220.68000.70000.66000.70000.700030,400
Feb 15, 20220.70000.70000.70000.70000.700018,800
Feb 14, 20220.70000.70000.70000.70000.7000-
Feb 11, 20220.70000.72000.70000.70000.700019,200
Feb 10, 20220.71000.71000.70000.70000.700045,200
Feb 09, 20220.72000.74000.70000.70000.700046,700
Feb 08, 20220.77000.77000.72000.72000.720013,700
Feb 07, 20220.75000.77000.75000.77000.770032,500
Feb 04, 20220.78000.78000.76000.77000.770077,900
Feb 03, 20220.75000.75000.75000.75000.750031,500
Feb 02, 20220.75000.77000.74000.77000.770056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...