Pieridae Energy Limited (PEA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4200

-0.0300

(-6.67%)

At close: 04:00PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.4500	0.4500	0.4200	0.4200	0.4200	75,200
30 May 2024	0.4600	0.4800	0.4500	0.4500	0.4500	62,300
29 May 2024	0.4900	0.4900	0.4700	0.4700	0.4700	12,500
28 May 2024	0.4900	0.4900	0.4700	0.4700	0.4700	9,700
27 May 2024	0.4500	0.4800	0.4500	0.4800	0.4800	32,400
24 May 2024	0.5000	0.5000	0.4500	0.4500	0.4500	59,300
23 May 2024	0.4700	0.5000	0.4700	0.5000	0.5000	78,200
22 May 2024	0.4700	0.5000	0.4600	0.4900	0.4900	51,600
21 May 2024	0.4600	0.4800	0.4600	0.4700	0.4700	91,200
17 May 2024	0.4700	0.4900	0.4700	0.4800	0.4800	56,900
16 May 2024	0.4500	0.4700	0.4500	0.4700	0.4700	56,700
15 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	14,900
14 May 2024	0.4200	0.4500	0.4200	0.4500	0.4500	111,700
13 May 2024	0.4100	0.4300	0.4100	0.4200	0.4200	71,700
10 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,600
09 May 2024	0.4000	0.4100	0.4000	0.4000	0.4000	30,000
08 May 2024	0.4100	0.4100	0.4000	0.4000	0.4000	19,600
07 May 2024	0.4100	0.4100	0.4000	0.4100	0.4100	35,700
06 May 2024	0.3900	0.4100	0.3900	0.4100	0.4100	58,800
03 May 2024	0.4000	0.4100	0.3900	0.3900	0.3900	148,300
02 May 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,500
01 May 2024	0.3900	0.4000	0.3800	0.3800	0.3800	36,500
30 Apr 2024	0.4100	0.4100	0.3800	0.3800	0.3800	20,300
29 Apr 2024	0.3600	0.4100	0.3600	0.4100	0.4100	327,300
26 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	65,800
25 Apr 2024	0.3500	0.3600	0.3500	0.3500	0.3500	128,500
24 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	173,200
23 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	59,600
22 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	38,100
19 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
18 Apr 2024	0.3500	0.3600	0.3500	0.3500	0.3500	18,900
17 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	35,300
16 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	98,100
15 Apr 2024	0.3600	0.3700	0.3500	0.3500	0.3500	76,600
12 Apr 2024	0.3700	0.3700	0.3600	0.3700	0.3700	126,600
11 Apr 2024	0.3900	0.3900	0.3600	0.3800	0.3800	44,100
10 Apr 2024	0.4000	0.4000	0.3800	0.3900	0.3900	89,900
09 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	8,500
08 Apr 2024	0.4200	0.4200	0.4000	0.4000	0.4000	32,800
05 Apr 2024	0.4000	0.4300	0.3900	0.4300	0.4300	151,700
04 Apr 2024	0.4200	0.4200	0.4000	0.4100	0.4100	62,200
03 Apr 2024	0.4300	0.4300	0.3900	0.4200	0.4200	64,500
02 Apr 2024	0.3900	0.4200	0.3900	0.4200	0.4200	110,400
01 Apr 2024	0.3600	0.3900	0.3600	0.3900	0.3900	336,900
28 Mar 2024	0.3400	0.3600	0.3300	0.3600	0.3600	172,200
27 Mar 2024	0.3400	0.3500	0.3400	0.3400	0.3400	103,700
26 Mar 2024	0.3400	0.3500	0.3300	0.3500	0.3500	105,600
25 Mar 2024	0.3500	0.3500	0.3400	0.3500	0.3500	56,800
22 Mar 2024	0.3500	0.3600	0.3400	0.3400	0.3400	54,800
21 Mar 2024	0.3500	0.3500	0.3300	0.3300	0.3300	40,300
20 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3400	58,600
19 Mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	31,000
18 Mar 2024	0.3400	0.3400	0.3100	0.3200	0.3200	74,100
15 Mar 2024	0.3200	0.3400	0.3200	0.3300	0.3300	9,100
14 Mar 2024	0.3400	0.3400	0.3200	0.3200	0.3200	73,800
13 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
12 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	35,600
11 Mar 2024	0.3400	0.3500	0.3400	0.3400	0.3400	19,500
08 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
07 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,000
06 Mar 2024	0.3500	0.3500	0.3300	0.3400	0.3400	86,800
05 Mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	30,100
04 Mar 2024	0.3500	0.3600	0.3500	0.3500	0.3500	27,600
01 Mar 2024	0.3400	0.3500	0.3400	0.3400	0.3400	17,800
29 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	31,000
28 Feb 2024	0.3400	0.3500	0.3400	0.3500	0.3500	3,500
27 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,100
26 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,200
23 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,500
22 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,500
21 Feb 2024	0.3500	0.3600	0.3500	0.3500	0.3500	22,200
20 Feb 2024	0.3500	0.3500	0.3400	0.3500	0.3500	24,300
16 Feb 2024	0.3400	0.3500	0.3400	0.3500	0.3500	4,000
15 Feb 2024	0.3500	0.3500	0.3400	0.3500	0.3500	7,000
14 Feb 2024	0.3300	0.3400	0.3300	0.3300	0.3300	7,000
13 Feb 2024	0.3300	0.3400	0.3200	0.3300	0.3300	112,600
12 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3400	17,100
09 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,900
08 Feb 2024	0.3600	0.3600	0.3400	0.3400	0.3400	19,500
07 Feb 2024	0.3600	0.3600	0.3400	0.3400	0.3400	25,200
06 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,700
05 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,100
02 Feb 2024	0.3500	0.3600	0.3300	0.3600	0.3600	118,600
01 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	32,000
31 Jan 2024	0.3300	0.3500	0.3300	0.3500	0.3500	28,000
30 Jan 2024	0.3400	0.3400	0.3200	0.3200	0.3200	29,700
29 Jan 2024	0.3500	0.3600	0.3300	0.3400	0.3400	72,000
26 Jan 2024	0.3600	0.3700	0.3500	0.3500	0.3500	303,200
25 Jan 2024	0.3800	0.3800	0.3400	0.3500	0.3500	32,800
24 Jan 2024	0.3700	0.3800	0.3600	0.3800	0.3800	28,500
23 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	18,500
22 Jan 2024	0.3600	0.3800	0.3400	0.3500	0.3500	62,300
19 Jan 2024	0.3800	0.3800	0.3500	0.3800	0.3800	70,200
18 Jan 2024	0.4200	0.4200	0.3800	0.3800	0.3800	71,400
17 Jan 2024	0.4300	0.4500	0.4100	0.4200	0.4200	46,500
16 Jan 2024	0.5000	0.5000	0.4400	0.4500	0.4500	83,700
15 Jan 2024	0.4800	0.5000	0.4700	0.4900	0.4900	158,700
12 Jan 2024	0.4500	0.4700	0.4500	0.4700	0.4700	151,200
11 Jan 2024	0.4500	0.4500	0.4300	0.4500	0.4500	19,000
10 Jan 2024	0.4400	0.5000	0.4300	0.4600	0.4600	159,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,521.22+719.25(+0.71%)

Pieridae Energy Limited (PEA.TO)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,521.22
+719.25(+0.71%)