Canada markets close in 5 minutes

Peyto Exploration & Development Corp. (PXK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.30+0.09 (+0.88%)
As of 09:16AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202410.3010.3010.3010.3010.30150
May 09, 202410.2110.2110.2110.2110.21-
May 08, 202410.1010.3010.1010.3010.30-
May 07, 202410.4010.4010.3410.3410.34150
May 06, 202410.0210.0210.0210.0210.02-
May 03, 202410.1510.1510.1010.1010.10-
May 02, 202410.1010.4410.1010.4410.44300
Apr 30, 202410.6110.6110.4710.4710.47-
Apr 29, 202410.2310.7010.2310.7010.70-
Apr 29, 20240.11 Dividend
Apr 26, 202410.4010.5510.4010.5510.44-
Apr 25, 202410.4210.5310.4210.5310.43-
Apr 24, 202410.2710.5310.2710.5310.4250
Apr 23, 202410.0910.4110.0910.4110.30-
Apr 22, 20249.9010.279.9010.2710.17-
Apr 19, 202410.0210.1910.0210.1910.08-
Apr 18, 20249.919.919.919.919.80-
Apr 17, 20249.7610.189.7610.1010.001,000
Apr 16, 20249.979.999.979.999.88-
Apr 15, 202410.0610.0610.0610.069.95-
Apr 12, 202410.2310.2310.2310.2310.12-
Apr 11, 202410.2910.3310.2910.3110.202,500
Apr 10, 202410.2010.4410.2010.4410.33-
Apr 09, 202410.4310.4310.3010.3010.19-
Apr 08, 202410.1410.1410.1410.1410.03-
Apr 05, 202410.2810.3910.2810.3910.28-
Apr 04, 202410.2210.3510.2210.3510.25-
Apr 03, 202410.1010.3810.1010.3810.27-
Apr 02, 202410.2410.2410.2310.2310.122,500
Mar 28, 202410.0210.1510.0210.1510.05-
Mar 27, 20249.7810.079.7810.079.96-
Mar 27, 20240.11 Dividend
Mar 26, 20249.909.999.909.999.78-
Mar 25, 20249.7910.049.7910.049.83-
Mar 22, 20249.879.889.879.889.67-
Mar 21, 20249.789.979.789.979.76-
Mar 20, 20249.639.799.639.799.58-
Mar 19, 20249.629.689.629.689.47-
Mar 18, 20249.629.629.629.629.42-
Mar 15, 20249.479.629.479.629.42-
Mar 14, 20249.539.609.539.579.37209
Mar 13, 20249.259.589.259.589.38-
Mar 12, 20249.559.559.469.469.25-
Mar 11, 20249.949.949.589.589.38-
Mar 08, 20249.939.999.939.999.78-
Mar 07, 20249.7710.009.779.979.762,500
Mar 06, 20249.779.919.779.919.70-
Mar 05, 20249.649.879.649.879.66-
Mar 04, 20249.609.609.609.609.39-
Mar 01, 20249.429.939.429.759.541,000
Feb 29, 20249.389.539.389.539.33-
Feb 28, 20249.519.559.519.559.35-
Feb 28, 20240.11 Dividend
Feb 27, 20249.729.839.729.759.43323
Feb 26, 20249.259.259.259.258.95-
Feb 23, 20249.389.489.389.489.18-
Feb 22, 20249.399.549.399.549.23-
Feb 21, 20248.929.498.929.499.18-
Feb 20, 20249.169.229.109.118.822,150
Feb 19, 20249.039.039.039.038.74-
Feb 16, 20248.819.218.819.218.91-
Feb 15, 20248.518.968.518.968.67-
Feb 14, 20248.818.818.688.688.40-
Feb 13, 20248.808.898.778.778.49500
Feb 12, 20248.568.898.568.898.60-
Feb 09, 20248.698.718.698.718.43-
Feb 08, 20248.598.858.598.858.57-
Feb 07, 20248.538.638.538.638.35-
Feb 06, 20248.628.758.628.758.4729
Feb 05, 20248.658.658.658.658.37-
Feb 02, 20248.718.718.708.708.42-
Feb 01, 20248.898.898.748.748.46-
Jan 31, 20248.758.758.758.758.47-
Jan 30, 20248.728.938.728.938.64-
Jan 30, 20240.11 Dividend
Jan 29, 20248.878.928.878.928.52-
Jan 26, 20248.969.018.969.018.61-
Jan 25, 20248.738.988.738.988.58-
Jan 24, 20248.708.868.708.868.47-
Jan 23, 20248.638.738.638.738.35-
Jan 22, 20248.498.498.498.498.12-
Jan 19, 20248.678.738.678.738.35-
Jan 18, 20248.758.888.758.798.40400
Jan 17, 20248.688.818.688.818.42-
Jan 16, 20249.019.018.898.898.50250
Jan 15, 20249.029.149.029.148.74-
Jan 12, 20249.099.179.099.178.76-
Jan 11, 20248.798.998.798.998.60-
Jan 10, 20248.818.888.818.888.49-
Jan 09, 20248.729.028.728.948.542,500
Jan 08, 20248.578.948.578.638.24310
Jan 05, 20248.538.938.538.818.42100
Jan 04, 20248.558.558.558.558.17-
Jan 03, 20248.038.618.038.618.23-
Jan 02, 20248.068.428.068.107.74142
Dec 29, 20238.028.028.028.027.66-
Dec 28, 20238.238.238.158.157.79-
Dec 28, 20230.11 Dividend
Dec 27, 20238.228.228.228.227.75-
Dec 22, 20238.418.418.348.347.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...