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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	1.2500	1.3500	1.2000	1.2800	1.2800	237,500
Jun 23, 2022	1.2800	1.4700	1.1400	1.1500	1.1500	300,300
Jun 22, 2022	1.2700	1.3500	1.2300	1.2900	1.2900	150,900
Jun 21, 2022	1.5300	1.5300	1.3900	1.4000	1.4000	319,400
Jun 20, 2022	1.2500	1.4800	1.1500	1.3700	1.3700	504,100
Jun 17, 2022	1.3800	1.3900	1.1700	1.2700	1.2700	531,700
Jun 16, 2022	1.4100	1.5400	1.3000	1.3600	1.3600	550,600
Jun 15, 2022	1.6300	1.6500	1.4300	1.5300	1.5300	416,000
Jun 14, 2022	1.7300	1.8500	1.6000	1.6600	1.6600	292,100
Jun 13, 2022	1.7700	1.7800	1.5700	1.7200	1.7200	440,400
Jun 10, 2022	1.8100	1.8600	1.7500	1.8400	1.8400	194,100
Jun 09, 2022	1.9200	1.9500	1.7500	1.8100	1.8100	395,100
Jun 08, 2022	1.8800	1.9500	1.8400	1.9500	1.9500	480,900
Jun 07, 2022	1.7100	1.8800	1.7100	1.8800	1.8800	704,300
Jun 06, 2022	1.6500	1.7000	1.6500	1.7000	1.7000	520,000
Jun 03, 2022	1.5700	1.6700	1.5700	1.6600	1.6600	248,600
Jun 02, 2022	1.5100	1.6500	1.5000	1.6000	1.6000	267,600
Jun 01, 2022	1.4600	1.5400	1.4600	1.5000	1.5000	114,900
May 31, 2022	1.6000	1.6900	1.4400	1.4900	1.4900	218,700
May 30, 2022	1.3600	1.5400	1.3600	1.5400	1.5400	714,100
May 27, 2022	1.3500	1.3600	1.3100	1.3600	1.3600	125,800
May 26, 2022	1.3700	1.3900	1.3200	1.3500	1.3500	265,600
May 25, 2022	1.2700	1.3900	1.2600	1.3900	1.3900	566,300
May 24, 2022	1.2500	1.2800	1.2300	1.2600	1.2600	63,100
May 20, 2022	1.2500	1.3000	1.2500	1.2700	1.2700	75,200
May 19, 2022	1.2500	1.2600	1.2000	1.2600	1.2600	88,300
May 18, 2022	1.2600	1.3100	1.2300	1.2900	1.2900	132,000
May 17, 2022	1.2600	1.2800	1.2500	1.2500	1.2500	62,000
May 16, 2022	1.2600	1.2700	1.1900	1.2400	1.2400	153,900
May 13, 2022	1.2300	1.2800	1.1600	1.2600	1.2600	222,100
May 12, 2022	1.2700	1.2700	1.1600	1.1600	1.1600	93,400
May 11, 2022	1.3000	1.3300	1.2000	1.3000	1.3000	300,100
May 10, 2022	1.1500	1.2900	1.1500	1.2800	1.2800	430,100
May 09, 2022	1.0700	1.3400	1.0700	1.1500	1.1500	425,200
May 06, 2022	1.0100	1.0700	1.0100	1.0400	1.0400	116,600
May 05, 2022	1.0200	1.1500	1.0000	1.0400	1.0400	399,900
May 04, 2022	0.9500	0.9500	0.9200	0.9400	0.9400	21,000
May 03, 2022	0.8600	0.9400	0.8600	0.9100	0.9100	114,900
May 02, 2022	0.8300	0.8400	0.8000	0.8400	0.8400	28,600
Apr 29, 2022	0.8500	0.8500	0.8000	0.8000	0.8000	43,800
Apr 28, 2022	0.8600	0.8600	0.8200	0.8200	0.8200	15,600
Apr 27, 2022	0.8300	0.8300	0.8200	0.8200	0.8200	3,300
Apr 26, 2022	0.8200	0.8800	0.8200	0.8500	0.8500	80,300
Apr 25, 2022	0.8100	0.8100	0.7800	0.8000	0.8000	53,200
Apr 22, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	55,800
Apr 21, 2022	0.8300	0.8500	0.8200	0.8400	0.8400	116,100
Apr 20, 2022	0.8200	0.8200	0.8100	0.8200	0.8200	11,500
Apr 19, 2022	0.8100	0.8200	0.8100	0.8100	0.8100	43,600
Apr 18, 2022	0.8100	0.8300	0.8100	0.8300	0.8300	104,100
Apr 14, 2022	0.8000	0.8000	0.7900	0.8000	0.8000	70,500
Apr 13, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	25,100
Apr 12, 2022	0.8000	0.8100	0.8000	0.8000	0.8000	57,200
Apr 11, 2022	0.7600	0.8100	0.7500	0.8000	0.8000	105,700
Apr 08, 2022	0.7800	0.8100	0.7700	0.7900	0.7900	37,700
Apr 07, 2022	0.7500	0.7800	0.7500	0.7800	0.7800	8,500
Apr 06, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	52,800
Apr 05, 2022	0.7800	0.8000	0.7800	0.7800	0.7800	24,100
Apr 04, 2022	0.7800	0.8100	0.7700	0.7800	0.7800	97,500
Apr 01, 2022	0.7800	0.8100	0.7400	0.7400	0.7400	121,300
Mar 31, 2022	0.7800	0.7800	0.7600	0.7600	0.7600	19,800
Mar 30, 2022	0.7900	0.8000	0.7600	0.7600	0.7600	93,400
Mar 29, 2022	0.8500	0.8500	0.7900	0.7900	0.7900	181,000
Mar 28, 2022	0.8600	0.8700	0.8400	0.8600	0.8600	167,700
Mar 25, 2022	0.9100	0.9500	0.9000	0.9100	0.9100	236,700
Mar 24, 2022	0.9100	0.9200	0.8900	0.9000	0.9000	44,100
Mar 23, 2022	0.9000	0.9200	0.8600	0.9000	0.9000	44,100
Mar 22, 2022	0.9100	0.9200	0.8900	0.9100	0.9100	96,500
Mar 21, 2022	0.9100	0.9200	0.8700	0.8900	0.8900	46,000
Mar 18, 2022	0.9200	0.9500	0.8800	0.8800	0.8800	216,400
Mar 17, 2022	0.8800	0.9500	0.8800	0.9000	0.9000	125,600
Mar 16, 2022	0.7800	0.8900	0.7800	0.8100	0.8100	58,600
Mar 15, 2022	0.7200	0.7700	0.6700	0.7700	0.7700	169,200
Mar 14, 2022	0.8500	0.8500	0.7500	0.7500	0.7500	41,500
Mar 11, 2022	0.8400	0.8500	0.8200	0.8300	0.8300	11,500
Mar 10, 2022	0.8900	0.8900	0.8200	0.8200	0.8200	56,100
Mar 09, 2022	0.8900	0.9100	0.8300	0.8600	0.8600	110,900
Mar 08, 2022	0.8400	0.9500	0.8400	0.8700	0.8700	308,000
Mar 07, 2022	0.7600	0.8400	0.7600	0.8000	0.8000	349,600
Mar 04, 2022	0.6800	0.7300	0.6700	0.7200	0.7200	86,600
Mar 03, 2022	0.7200	0.7200	0.6700	0.6900	0.6900	15,500
Mar 02, 2022	0.6800	0.7000	0.6700	0.6900	0.6900	64,200
Mar 01, 2022	0.7200	0.7500	0.6700	0.6700	0.6700	58,500
Feb 28, 2022	0.7400	0.7500	0.7100	0.7500	0.7500	23,800
Feb 25, 2022	0.7500	0.7500	0.7100	0.7200	0.7200	4,600
Feb 24, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	18,100
Feb 23, 2022	0.6800	0.7400	0.6800	0.7400	0.7400	29,000
Feb 22, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	10,700
Feb 18, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	2,500
Feb 17, 2022	0.7000	0.7000	0.6900	0.6900	0.6900	6,300
Feb 16, 2022	0.6800	0.7000	0.6600	0.7000	0.7000	30,400
Feb 15, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	18,800
Feb 14, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 11, 2022	0.7000	0.7200	0.7000	0.7000	0.7000	19,200
Feb 10, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	45,200
Feb 09, 2022	0.7200	0.7400	0.7000	0.7000	0.7000	46,700
Feb 08, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	13,700
Feb 07, 2022	0.7500	0.7700	0.7500	0.7700	0.7700	32,500
Feb 04, 2022	0.7800	0.7800	0.7600	0.7700	0.7700	77,900
Feb 03, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	31,500
Feb 02, 2022	0.7500	0.7700	0.7400	0.7700	0.7700	56,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,630.46+142.48(+0.52%)

Perpetual Energy Inc. (PMT.TO)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,630.46
+142.48(+0.52%)