Canada markets closed

Peyto Exploration & Development Corp. (PXK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.11+0.05 (+0.55%)
At close: 10:31AM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202410.1110.1110.1110.1110.11200
May 31, 202410.0610.0610.0610.0610.06-
May 31, 20240.11 Dividend
May 30, 202410.2210.3010.2210.3010.19-
May 29, 202410.4010.6110.3510.3510.24200
May 28, 202410.3110.8810.3110.6010.49100
May 27, 202410.2210.2210.2210.2210.11-
May 24, 202410.0910.3310.0910.3310.22-
May 23, 202410.3110.3110.2710.2710.16-
May 22, 202410.3510.6110.3510.4510.34500
May 21, 202410.7510.7510.6110.6110.50-
May 20, 202410.5710.9010.5710.9010.781,000
May 17, 202410.4810.4810.4810.4810.37-
May 16, 202410.4010.6310.4010.6310.51300
May 15, 202410.1510.1510.1510.1510.05-
May 14, 202410.3510.3510.2810.2810.18-
May 13, 202410.0510.0510.0510.059.94-
May 10, 202410.3010.3010.2210.2210.11-
May 09, 202410.2110.2110.2110.2110.10-
May 08, 202410.1010.3010.1010.3010.19-
May 07, 202410.4010.4010.3410.3410.22150
May 06, 202410.0210.0210.0210.029.91-
May 03, 202410.1510.1510.1010.109.99-
May 02, 202410.1010.4410.1010.4410.33300
Apr 30, 202410.6110.6110.4710.4710.35-
Apr 29, 202410.2310.7010.2310.7010.59-
Apr 29, 20240.11 Dividend
Apr 26, 202410.4010.5510.4010.5510.32-
Apr 25, 202410.4210.5310.4210.5310.31-
Apr 24, 202410.2710.5310.2710.5310.3150
Apr 23, 202410.0910.4110.0910.4110.19-
Apr 22, 20249.9010.279.9010.2710.06-
Apr 19, 202410.0210.1910.0210.199.97-
Apr 18, 20249.919.919.919.919.70-
Apr 17, 20249.7610.189.7610.109.891,000
Apr 16, 20249.979.999.979.999.78-
Apr 15, 202410.0610.0610.0610.069.84-
Apr 12, 202410.2310.2310.2310.2310.02-
Apr 11, 202410.2910.3310.2910.3110.092,500
Apr 10, 202410.2010.4410.2010.4410.22-
Apr 09, 202410.4310.4310.3010.3010.08-
Apr 08, 202410.1410.1410.1410.149.92-
Apr 05, 202410.2810.3910.2810.3910.17-
Apr 04, 202410.2210.3510.2210.3510.14-
Apr 03, 202410.1010.3810.1010.3810.16-
Apr 02, 202410.2410.2410.2310.2310.022,500
Mar 28, 202410.0210.1510.0210.159.94-
Mar 27, 20249.7810.079.7810.079.86-
Mar 27, 20240.11 Dividend
Mar 26, 20249.909.999.909.999.67-
Mar 25, 20249.7910.049.7910.049.72-
Mar 22, 20249.879.889.879.889.56-
Mar 21, 20249.789.979.789.979.65-
Mar 20, 20249.639.799.639.799.48-
Mar 19, 20249.629.689.629.689.37-
Mar 18, 20249.629.629.629.629.32-
Mar 15, 20249.479.629.479.629.32-
Mar 14, 20249.539.609.539.579.27209
Mar 13, 20249.259.589.259.589.28-
Mar 12, 20249.559.559.469.469.16-
Mar 11, 20249.949.949.589.589.28-
Mar 08, 20249.939.999.939.999.68-
Mar 07, 20249.7710.009.779.979.652,500
Mar 06, 20249.779.919.779.919.60-
Mar 05, 20249.649.879.649.879.56-
Mar 04, 20249.609.609.609.609.29-
Mar 01, 20249.429.939.429.759.441,000
Feb 29, 20249.389.539.389.539.23-
Feb 28, 20249.519.559.519.559.25-
Feb 28, 20240.11 Dividend
Feb 27, 20249.729.839.729.759.33323
Feb 26, 20249.259.259.259.258.86-
Feb 23, 20249.389.489.389.489.08-
Feb 22, 20249.399.549.399.549.13-
Feb 21, 20248.929.498.929.499.08-
Feb 20, 20249.169.229.109.118.722,150
Feb 19, 20249.039.039.039.038.64-
Feb 16, 20248.819.218.819.218.82-
Feb 15, 20248.518.968.518.968.58-
Feb 14, 20248.818.818.688.688.31-
Feb 13, 20248.808.898.778.778.40500
Feb 12, 20248.568.898.568.898.51-
Feb 09, 20248.698.718.698.718.34-
Feb 08, 20248.598.858.598.858.47-
Feb 07, 20248.538.638.538.638.26-
Feb 06, 20248.628.758.628.758.3829
Feb 05, 20248.658.658.658.658.28-
Feb 02, 20248.718.718.708.708.33-
Feb 01, 20248.898.898.748.748.37-
Jan 31, 20248.758.758.758.758.38-
Jan 30, 20248.728.938.728.938.55-
Jan 30, 20240.11 Dividend
Jan 29, 20248.878.928.878.928.43-
Jan 26, 20248.969.018.969.018.51-
Jan 25, 20248.738.988.738.988.49-
Jan 24, 20248.708.868.708.868.38-
Jan 23, 20248.638.738.638.738.26-
Jan 22, 20248.498.498.498.498.03-
Jan 19, 20248.678.738.678.738.26-
Jan 18, 20248.758.888.758.798.31400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...