Australia markets open in 4 hours 35 minutes

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.31-0.27 (-1.73%)
As of 03:24PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202415.6815.8015.2915.3115.31916,839
22 May 202415.7615.7615.3015.5815.581,714,600
21 May 202415.9115.9915.7215.8315.83781,100
17 May 202415.7815.9415.6115.9215.92995,800
16 May 202415.1815.8015.1715.7715.771,675,200
15 May 202415.0015.2014.7415.1015.101,699,700
14 May 202415.0715.2815.0415.2215.22488,800
13 May 202415.1415.2215.0015.1715.17460,500
10 May 202415.4315.4915.0415.1015.10690,300
09 May 202415.3715.4815.3015.3515.35782,200
08 May 202415.2915.3415.1615.3215.32696,100
07 May 202415.3215.4615.2215.3115.31509,700
06 May 202414.9615.4114.9315.2415.241,080,500
03 May 202415.2015.2414.8514.9514.95800,500
02 May 202415.2515.3815.0915.1515.15884,000
01 May 202415.2215.3314.9615.1215.121,403,500
30 Apr 202415.7515.7515.2715.3915.39830,100
29 Apr 202415.4315.8315.3615.8215.821,038,500
29 Apr 20240.11 Dividend
26 Apr 202415.4915.6815.4115.4515.34873,300
25 Apr 202415.5115.6515.4315.4915.38937,200
24 Apr 202415.2515.5915.2515.5715.46805,500
23 Apr 202414.9615.3514.9015.3015.191,102,300
22 Apr 202414.9915.0914.7915.0214.91790,000
19 Apr 202414.8515.0514.7815.0014.89473,500
18 Apr 202414.9515.0014.7614.8214.71416,900
17 Apr 202414.7115.0914.6614.9414.831,053,500
16 Apr 202415.0915.1314.6614.6814.581,070,700
15 Apr 202415.1115.2315.0315.0914.98556,900
12 Apr 202415.2215.3615.0715.1915.08463,300
11 Apr 202415.3715.3815.1515.2315.12727,000
10 Apr 202415.2715.6215.2615.4415.33665,000
09 Apr 202415.6415.6415.1515.3015.19860,100
08 Apr 202415.3815.6815.3215.6715.56543,600
05 Apr 202415.4315.4415.3115.3915.28361,100
04 Apr 202415.3015.3815.1215.3715.26502,800
03 Apr 202415.1515.3615.0815.2915.18667,700
02 Apr 202415.1515.2414.9315.0414.93544,500
01 Apr 202415.0115.1514.8415.1115.00925,600
28 Mar 202415.0015.0514.7714.9314.82501,400
27 Mar 202414.6714.9414.6214.9114.80937,600
27 Mar 20240.11 Dividend
26 Mar 202414.8714.9214.7014.7814.571,114,300
25 Mar 202414.6514.8914.5114.8614.64996,500
22 Mar 202414.7314.8114.4814.6014.39598,900
21 Mar 202414.5514.8014.5514.7314.52664,900
20 Mar 202414.4014.5814.3514.5314.32551,400
19 Mar 202414.4114.6714.4014.5014.29633,900
18 Mar 202414.3914.4414.2114.4214.21485,700
15 Mar 202414.2614.4114.2114.2814.071,329,000
14 Mar 202414.2314.2514.0914.2114.00577,500
13 Mar 202414.1414.2913.9914.2013.99888,000
12 Mar 202414.1714.1713.8014.0613.861,268,600
11 Mar 202414.8815.0514.1614.2114.001,734,300
08 Mar 202414.6814.8814.4414.8414.621,175,900
07 Mar 202414.6914.9214.5914.7414.53822,300
06 Mar 202414.7814.8814.5514.6914.48868,700
05 Mar 202414.6014.8514.5914.6614.45884,900
04 Mar 202414.4714.6714.4214.5614.35878,200
01 Mar 202414.0914.4813.9814.3814.17960,000
29 Feb 202414.1814.3214.0414.0913.891,536,400
28 Feb 202414.4314.4314.0814.1213.92808,300
28 Feb 20240.11 Dividend
27 Feb 202414.3314.5414.2314.3914.071,129,900
26 Feb 202413.9214.3213.9114.2913.98865,400
23 Feb 202413.9013.9613.7313.9213.61602,300
22 Feb 202413.8714.0513.8014.0213.71724,100
21 Feb 202413.5014.1013.4713.9713.661,235,500
20 Feb 202413.4713.5513.2413.3713.08543,000
16 Feb 202413.0613.4812.9913.4713.17926,400
15 Feb 202412.6613.1512.6613.0812.79979,600
14 Feb 202412.9412.9712.6712.7012.42626,100
13 Feb 202413.0513.0512.7512.8812.60531,400
12 Feb 202412.7513.0312.7512.9512.66730,800
09 Feb 202412.9512.9512.7112.7512.47428,100
08 Feb 202412.6513.0412.6112.9112.63640,300
07 Feb 202412.6112.7412.5012.7312.45759,900
06 Feb 202412.6812.7012.4812.6412.361,063,800
05 Feb 202412.6812.7312.4112.7212.44774,100
02 Feb 202412.7612.8712.6812.7912.51721,600
01 Feb 202413.0413.1112.7612.8912.61765,800
31 Jan 202413.0913.0912.9212.9712.68503,200
30 Jan 202412.9213.0612.8813.0312.74404,300
30 Jan 20240.11 Dividend
29 Jan 202413.1913.2312.9513.0512.65863,900
26 Jan 202413.2513.2813.0613.2212.82782,200
25 Jan 202413.2613.3013.0613.1812.78384,600
24 Jan 202413.0313.2112.9513.1012.70575,300
23 Jan 202412.7813.0112.7812.9712.58954,200
22 Jan 202412.7712.9012.6712.8912.501,060,300
19 Jan 202412.9012.9812.7712.8712.48863,900
18 Jan 202413.0913.0912.8512.9612.57648,700
17 Jan 202413.0313.0812.8513.0812.68639,800
16 Jan 202413.5013.5113.1113.1212.72840,800
15 Jan 202413.4013.5913.4013.5213.11622,700
12 Jan 202413.4513.6013.2813.5213.11934,600
11 Jan 202413.1613.3213.0513.2912.89751,300
10 Jan 202413.1013.2413.0113.0812.68799,300
09 Jan 202413.0413.2712.9213.1212.72973,200
08 Jan 202412.7313.0212.6512.9712.58803,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...