Singapore markets open in 6 hours 30 minutes

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.58-0.03 (-0.21%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.8014.8114.5114.5814.58414,800
28 Jun 20240.11 Dividend
27 Jun 202414.7214.8114.5914.7214.61648,600
26 Jun 202414.7514.7514.5914.6614.551,307,600
25 Jun 202414.7514.9014.6314.7514.641,058,800
24 Jun 202414.2114.7914.2114.7914.68908,700
21 Jun 202414.4414.5814.1814.2614.15848,900
20 Jun 202414.4214.6714.3014.4114.30804,500
19 Jun 202414.5814.6714.4014.4314.32523,900
18 Jun 202414.7114.9114.5814.6114.501,244,300
17 Jun 202414.6814.7714.4214.7514.641,193,200
14 Jun 202414.8614.9314.6214.7014.59622,600
13 Jun 202415.2915.4214.8714.9114.80800,100
12 Jun 202415.4615.6015.1715.3215.211,844,900
11 Jun 202415.3815.3815.1015.3115.20889,500
10 Jun 202415.2315.5015.1815.3815.27842,000
07 Jun 202415.1215.2415.0215.0414.93640,400
06 Jun 202414.9415.2314.9015.2115.10638,600
05 Jun 202414.7915.0214.7314.9314.821,042,100
04 Jun 202414.9714.9814.6114.7814.671,077,500
03 Jun 202415.3415.3914.7915.0014.891,608,100
31 May 202415.3615.3915.2115.2915.18697,500
31 May 20240.11 Dividend
30 May 202415.3715.5215.2315.3315.111,258,200
29 May 202415.7115.8215.3615.4415.21980,600
28 May 202415.6215.8115.5515.7315.501,883,000
27 May 202415.5515.6115.4015.5615.33451,100
24 May 202415.3815.5515.2715.4215.191,220,500
23 May 202415.6815.8015.2915.3315.111,186,400
22 May 202415.7615.7615.3015.5815.351,714,600
21 May 202415.9115.9915.7215.8315.60781,100
17 May 202415.7815.9415.6115.9215.69995,800
16 May 202415.1815.8015.1715.7715.541,675,200
15 May 202415.0015.2014.7415.1014.881,699,700
14 May 202415.0715.2815.0415.2215.00488,800
13 May 202415.1415.2215.0015.1714.95460,500
10 May 202415.4315.4915.0415.1014.88690,300
09 May 202415.3715.4815.3015.3515.13782,200
08 May 202415.2915.3415.1615.3215.10696,100
07 May 202415.3215.4615.2215.3115.09509,700
06 May 202414.9615.4114.9315.2415.021,080,500
03 May 202415.2015.2414.8514.9514.73800,500
02 May 202415.2515.3815.0915.1514.93884,000
01 May 202415.2215.3314.9615.1214.901,403,500
30 Apr 202415.7515.7515.2715.3915.17830,100
29 Apr 202415.4315.8315.3615.8215.591,038,500
29 Apr 20240.11 Dividend
26 Apr 202415.4915.6815.4115.4515.12873,300
25 Apr 202415.5115.6515.4315.4915.16937,200
24 Apr 202415.2515.5915.2515.5715.23805,500
23 Apr 202414.9615.3514.9015.3014.971,102,300
22 Apr 202414.9915.0914.7915.0214.70790,000
19 Apr 202414.8515.0514.7815.0014.68473,500
18 Apr 202414.9515.0014.7614.8214.50416,900
17 Apr 202414.7115.0914.6614.9414.621,053,500
16 Apr 202415.0915.1314.6614.6814.361,070,700
15 Apr 202415.1115.2315.0315.0914.76556,900
12 Apr 202415.2215.3615.0715.1914.86463,300
11 Apr 202415.3715.3815.1515.2314.90727,000
10 Apr 202415.2715.6215.2615.4415.11665,000
09 Apr 202415.6415.6415.1515.3014.97860,100
08 Apr 202415.3815.6815.3215.6715.33543,600
05 Apr 202415.4315.4415.3115.3915.06361,100
04 Apr 202415.3015.3815.1215.3715.04502,800
03 Apr 202415.1515.3615.0815.2914.96667,700
02 Apr 202415.1515.2414.9315.0414.71544,500
01 Apr 202415.0115.1514.8415.1114.78925,600
28 Mar 202415.0015.0514.7714.9314.61501,400
27 Mar 202414.6714.9414.6214.9114.59937,600
27 Mar 20240.11 Dividend
26 Mar 202414.8714.9214.7014.7814.351,114,300
25 Mar 202414.6514.8914.5114.8614.43996,500
22 Mar 202414.7314.8114.4814.6014.18598,900
21 Mar 202414.5514.8014.5514.7314.30664,900
20 Mar 202414.4014.5814.3514.5314.11551,400
19 Mar 202414.4114.6714.4014.5014.08633,900
18 Mar 202414.3914.4414.2114.4214.00485,700
15 Mar 202414.2614.4114.2114.2813.871,329,000
14 Mar 202414.2314.2514.0914.2113.80577,500
13 Mar 202414.1414.2913.9914.2013.79888,000
12 Mar 202414.1714.1713.8014.0613.651,268,600
11 Mar 202414.8815.0514.1614.2113.801,734,300
08 Mar 202414.6814.8814.4414.8414.411,175,900
07 Mar 202414.6914.9214.5914.7414.31822,300
06 Mar 202414.7814.8814.5514.6914.27868,700
05 Mar 202414.6014.8514.5914.6614.24884,900
04 Mar 202414.4714.6714.4214.5614.14878,200
01 Mar 202414.0914.4813.9814.3813.96960,000
29 Feb 202414.1814.3214.0414.0913.681,536,400
28 Feb 202414.4314.4314.0814.1213.71808,300
28 Feb 20240.11 Dividend
27 Feb 202414.3314.5414.2314.3913.871,129,900
26 Feb 202413.9214.3213.9114.2913.77865,400
23 Feb 202413.9013.9613.7313.9213.41602,300
22 Feb 202413.8714.0513.8014.0213.51724,100
21 Feb 202413.5014.1013.4713.9713.461,235,500
20 Feb 202413.4713.5513.2413.3712.88543,000
16 Feb 202413.0613.4812.9913.4712.98926,400
15 Feb 202412.6613.1512.6613.0812.60979,600
14 Feb 202412.9412.9712.6712.7012.24626,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...