Perpetual Energy Inc. (PMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5500

+0.0200

(+3.77%)

At close: 03:52PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,000
Mar 04, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	2,500
Mar 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Feb 29, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	5,300
Feb 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,300
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Feb 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	800
Feb 23, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	5,400
Feb 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	18,900
Feb 21, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	3,500
Feb 20, 2024	0.4000	0.4200	0.3700	0.4200	0.4200	33,000
Feb 16, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,500
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	26,000
Feb 14, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	7,000
Feb 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,500
Feb 12, 2024	0.3800	0.3900	0.3500	0.3700	0.3700	37,200
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 08, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,800
Feb 07, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	1,800
Feb 06, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	5,800
Feb 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Feb 02, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,100
Feb 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
Jan 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	600
Jan 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,700
Jan 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jan 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,400
Jan 25, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	8,800
Jan 24, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	19,000
Jan 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Jan 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,100
Jan 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Jan 17, 2024	0.4400	0.4400	0.3800	0.4000	0.4000	115,300
Jan 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,500
Jan 15, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	9,500
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Jan 11, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	15,500
Jan 10, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	9,600
Jan 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Jan 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Jan 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	900
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 02, 2024	0.4300	0.4400	0.4100	0.4400	0.4400	7,500
Dec 29, 2023	0.4700	0.4700	0.4100	0.4300	0.4300	7,600
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2023	0.4300	0.4500	0.4000	0.4000	0.4000	67,200
Dec 22, 2023	0.4000	0.4300	0.4000	0.4100	0.4100	27,300
Dec 21, 2023	0.3900	0.4100	0.3600	0.4100	0.4100	45,500
Dec 20, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	22,000
Dec 19, 2023	0.4000	0.4200	0.3900	0.4200	0.4200	35,500
Dec 18, 2023	0.4500	0.4500	0.4100	0.4100	0.4100	7,300
Dec 15, 2023	0.4300	0.4300	0.3900	0.4200	0.4200	43,500
Dec 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Dec 13, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	32,300
Dec 12, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	18,900
Dec 11, 2023	0.4600	0.4600	0.4200	0.4200	0.4200	49,500
Dec 08, 2023	0.4600	0.4700	0.4500	0.4500	0.4500	36,000
Dec 07, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	34,300
Dec 06, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	21,500
Dec 05, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	12,500
Dec 04, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,580.02-953.06(-1.08%)

Perpetual Energy Inc. (PMT.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,580.02
-953.06(-1.08%)