Canada Markets open in 3 hrs 8 mins

Perpetual Energy Inc. (PMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7500-0.0500 (-6.25%)
At close: 03:55PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20220.78000.81000.75000.75000.750032,800
Dec 06, 20220.83000.83000.78000.80000.800033,900
Dec 05, 20220.86000.86000.82000.83000.83003,500
Dec 02, 20220.89000.90000.87000.89000.890096,100
Dec 01, 20220.88000.92000.87000.88000.880096,300
Nov 30, 20220.86000.91000.83000.91000.9100181,300
Nov 29, 20220.85000.85000.84000.85000.85009,500
Nov 28, 20220.84000.84000.82000.83000.830036,700
Nov 25, 20220.86000.86000.84000.84000.84006,000
Nov 24, 20220.92000.92000.85000.86000.860050,300
Nov 23, 20220.90000.90000.85000.90000.900022,000
Nov 22, 20220.89000.92000.89000.89000.890013,500
Nov 21, 20220.83000.88000.79000.88000.880040,900
Nov 18, 20220.87000.89000.82000.84000.840054,400
Nov 17, 20220.90000.90000.86000.89000.890049,600
Nov 16, 20220.92000.93000.90000.90000.900038,500
Nov 15, 20220.93000.93000.90000.93000.930070,000
Nov 14, 20220.94000.96000.93000.93000.930081,700
Nov 11, 20220.94001.01000.93000.94000.9400232,400
Nov 10, 20220.97001.01000.97000.97000.970052,200
Nov 09, 20220.99000.99000.94000.94000.940090,600
Nov 08, 20221.09001.09001.01001.01001.0100146,300
Nov 07, 20221.10001.10001.09001.09001.090050,300
Nov 04, 20221.11001.14001.06001.08001.080070,200
Nov 03, 20221.10001.11001.06001.07001.0700144,300
Nov 02, 20221.02001.13001.02001.10001.100088,600
Nov 01, 20221.02001.05001.02001.05001.050017,200
Oct 31, 20221.00001.08001.00001.02001.020061,700
Oct 28, 20221.05001.05001.01001.01001.010026,300
Oct 27, 20220.97001.07000.95001.06001.0600400,500
Oct 26, 20220.97000.97000.95000.97000.970070,300
Oct 25, 20220.93000.99000.93000.96000.960031,200
Oct 24, 20220.94000.95000.94000.95000.950015,100
Oct 21, 20220.97000.97000.95000.95000.950018,700
Oct 20, 20220.94001.01000.93000.98000.980066,000
Oct 19, 20220.92000.97000.92000.97000.970010,000
Oct 18, 20220.93000.96000.93000.94000.940040,100
Oct 17, 20220.95000.95000.93000.93000.930012,900
Oct 14, 20220.93000.93000.89000.92000.920018,700
Oct 13, 20220.90001.01000.90000.92000.920056,700
Oct 12, 20220.90000.92000.89000.89000.890057,600
Oct 11, 20220.93000.96000.91000.91000.9100150,400
Oct 07, 20221.04001.05000.98000.99000.990043,800
Oct 06, 20220.94001.01000.94001.00001.0000105,500
Oct 05, 20220.96000.99000.93000.97000.970067,500
Oct 04, 20221.03001.04000.99000.99000.9900228,800
Oct 03, 20220.99001.10000.99000.99000.9900254,900
Sept 30, 20220.94001.00000.94000.99000.9900113,500
Sept 29, 20220.95000.95000.89000.94000.9400113,000
Sept 28, 20220.85000.93000.85000.93000.930044,500
Sept 27, 20220.84000.86000.83000.83000.830052,900
Sept 26, 20220.86000.89000.75000.80000.8000126,500
Sept 23, 20220.96000.96000.86000.86000.860066,800
Sept 22, 20220.93000.96000.93000.95000.950018,000
Sept 21, 20220.97000.97000.92000.92000.920044,400
Sept 20, 20220.98001.00000.97000.97000.970018,600
Sept 19, 20220.91000.96000.91000.96000.960044,700
Sept 16, 20220.93000.93000.91000.92000.920042,800
Sept 15, 20220.93000.93000.91000.91000.910041,900
Sept 14, 20220.90000.93000.90000.93000.930025,300
Sept 13, 20220.89000.91000.87000.89000.890023,600
Sept 12, 20220.90000.93000.88000.93000.930032,300
Sept 09, 20220.88000.92000.85000.90000.9000118,000
Sept 08, 20220.85000.89000.84000.89000.8900120,900
Sept 07, 20220.94000.94000.82000.87000.8700354,100
Sept 06, 20221.02001.02000.95000.95000.950099,100
Sept 02, 20221.04001.04000.98000.98000.980041,400
Sept 01, 20221.02001.02000.97001.01001.010033,800
Aug 31, 20221.02001.06001.00001.05001.050039,300
Aug 30, 20221.08001.08001.02001.02001.020075,200
Aug 29, 20221.06001.12001.06001.09001.090020,200
Aug 26, 20221.13001.13001.08001.08001.080027,300
Aug 25, 20221.08001.16001.05001.14001.1400468,400
Aug 24, 20221.07001.08001.05001.06001.060043,300
Aug 23, 20221.09001.16001.08001.10001.100051,700
Aug 22, 20221.10001.13001.02001.13001.130059,200
Aug 19, 20221.12001.16001.09001.10001.100083,300
Aug 18, 20221.12001.29001.08001.16001.1600202,300
Aug 17, 20221.05001.16000.99001.12001.1200273,000
Aug 16, 20221.01001.08001.00001.02001.020043,200
Aug 15, 20220.96001.04000.95001.04001.040078,700
Aug 12, 20221.07001.09000.88000.98000.9800212,100
Aug 11, 20221.04001.09001.03001.07001.070090,700
Aug 10, 20221.03001.06000.99001.05001.050072,500
Aug 09, 20221.06001.08001.03001.05001.050036,700
Aug 08, 20221.08001.10001.06001.08001.080037,200
Aug 05, 20221.06001.12001.06001.09001.090035,400
Aug 04, 20221.16001.17001.05001.08001.0800146,200
Aug 03, 20221.23001.25001.14001.14001.140040,300
Aug 02, 20221.31001.32001.23001.23001.230056,500
Jul 29, 20221.24001.37001.23001.27001.2700101,400
Jul 28, 20221.25001.26001.20001.22001.220090,400
Jul 27, 20221.19001.25001.19001.20001.200020,900
Jul 26, 20221.23001.26001.14001.17001.170092,300
Jul 25, 20221.20001.28001.13001.24001.2400107,400
Jul 22, 20221.16001.18001.15001.16001.160032,000
Jul 21, 20221.26001.26001.15001.16001.1600106,500
Jul 20, 20221.19001.23001.11001.20001.200046,200
Jul 19, 20221.03001.24001.02001.15001.1500190,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...