Toronto - Free Realtime Quote CAD

Peyto Exploration & Development Corp. (PEY.TO)

Compare
15.98 -0.21 (-1.30%)
As of 10:19:41 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 16.14 16.18 15.98 15.98 15.98 249,121
Dec 13, 2024 16.35 16.35 16.11 16.19 16.19 981,200
Dec 12, 2024 16.73 16.78 16.31 16.34 16.34 827,100
Dec 11, 2024 16.43 16.98 16.26 16.77 16.77 1,406,800
Dec 10, 2024 16.33 16.52 16.18 16.31 16.31 937,400
Dec 9, 2024 16.23 16.43 16.17 16.32 16.32 525,300
Dec 6, 2024 16.34 16.34 16.01 16.09 16.09 695,600
Dec 5, 2024 15.94 16.52 15.92 16.36 16.36 866,100
Dec 4, 2024 16.20 16.21 15.83 15.97 15.97 676,000
Dec 3, 2024 16.49 16.52 16.14 16.19 16.19 565,200
Dec 2, 2024 16.64 16.69 16.32 16.43 16.43 570,600
Nov 29, 2024 0.11 Dividend
Nov 29, 2024 16.65 16.75 16.57 16.63 16.63 768,500
Nov 28, 2024 16.60 16.75 16.54 16.69 16.58 418,100
Nov 27, 2024 16.77 16.94 16.60 16.65 16.54 875,500
Nov 26, 2024 16.98 17.00 16.67 16.80 16.69 851,300
Nov 25, 2024 17.18 17.18 16.86 17.01 16.90 1,065,900
Nov 22, 2024 17.07 17.18 16.85 17.16 17.05 980,700
Nov 21, 2024 16.34 17.27 16.34 17.08 16.97 2,266,600
Nov 20, 2024 15.78 16.20 15.78 16.20 16.09 1,311,800
Nov 19, 2024 15.66 15.88 15.63 15.74 15.64 491,800
Nov 18, 2024 15.60 15.85 15.55 15.75 15.65 909,600
Nov 15, 2024 15.55 15.72 15.51 15.62 15.52 815,400
Nov 14, 2024 15.40 15.61 15.26 15.51 15.41 1,266,100
Nov 13, 2024 15.20 15.36 14.99 15.25 15.15 1,217,700
Nov 12, 2024 15.63 15.64 15.22 15.25 15.15 1,158,200
Nov 11, 2024 15.21 15.62 15.07 15.55 15.45 883,800
Nov 8, 2024 15.19 15.25 15.06 15.20 15.10 529,300
Nov 7, 2024 15.19 15.22 14.93 15.19 15.09 897,400
Nov 6, 2024 15.02 15.30 15.01 15.19 15.09 667,800
Nov 5, 2024 15.26 15.30 15.08 15.14 15.04 618,500
Nov 4, 2024 15.01 15.32 15.01 15.19 15.09 594,500
Nov 1, 2024 15.21 15.33 14.91 14.99 14.89 974,200
Oct 31, 2024 0.11 Dividend
Oct 31, 2024 15.50 15.50 14.95 15.18 15.08 1,177,300
Oct 30, 2024 15.49 15.55 15.36 15.54 15.33 883,000
Oct 29, 2024 15.38 15.43 15.27 15.43 15.22 884,600
Oct 28, 2024 15.13 15.40 15.06 15.35 15.14 674,200
Oct 25, 2024 15.46 15.59 15.44 15.56 15.35 530,400
Oct 24, 2024 15.23 15.43 15.15 15.40 15.19 733,600
Oct 23, 2024 15.21 15.22 15.03 15.18 14.97 809,600
Oct 22, 2024 15.21 15.38 15.16 15.29 15.08 530,200
Oct 21, 2024 15.30 15.48 15.20 15.21 15.00 756,400
Oct 18, 2024 15.20 15.25 15.00 15.23 15.02 845,300
Oct 17, 2024 15.26 15.28 15.14 15.22 15.01 867,300
Oct 16, 2024 15.29 15.44 15.20 15.21 15.00 952,800
Oct 15, 2024 15.60 15.61 15.23 15.29 15.08 1,472,700
Oct 11, 2024 15.80 15.89 15.72 15.88 15.66 551,700
Oct 10, 2024 15.73 15.90 15.62 15.80 15.58 727,700
Oct 9, 2024 15.65 15.99 15.61 15.70 15.49 1,080,500
Oct 8, 2024 16.00 16.04 15.64 15.73 15.52 1,678,000
Oct 7, 2024 16.08 16.32 16.05 16.09 15.87 1,033,800
Oct 4, 2024 16.25 16.30 16.03 16.03 15.81 943,200
Oct 3, 2024 15.76 16.16 15.74 16.12 15.90 1,650,700
Oct 2, 2024 15.85 15.95 15.61 15.71 15.50 1,284,000
Oct 1, 2024 15.32 15.78 15.26 15.69 15.48 2,544,300
Sep 30, 2024 15.05 15.47 15.03 15.40 15.19 2,090,800
Sep 27, 2024 0.11 Dividend
Sep 27, 2024 14.63 15.12 14.63 15.03 14.83 5,134,300
Sep 26, 2024 14.65 14.86 14.60 14.65 14.34 1,153,900
Sep 25, 2024 15.00 15.04 14.76 14.84 14.53 672,800
Sep 24, 2024 14.95 15.11 14.95 14.95 14.64 842,000
Sep 23, 2024 14.81 15.12 14.76 14.91 14.60 1,095,100
Sep 20, 2024 15.00 15.00 14.77 14.77 14.46 1,465,200
Sep 19, 2024 14.87 15.03 14.79 14.95 14.64 921,500
Sep 18, 2024 14.76 14.94 14.59 14.75 14.44 1,014,400
Sep 17, 2024 14.60 14.82 14.54 14.79 14.48 1,134,500
Sep 16, 2024 14.57 14.61 14.29 14.54 14.23 754,900
Sep 13, 2024 14.52 14.64 14.46 14.50 14.20 852,000
Sep 12, 2024 14.41 14.55 14.21 14.47 14.17 1,084,100
Sep 11, 2024 14.08 14.38 13.73 14.31 14.01 1,252,100
Sep 10, 2024 14.02 14.06 13.56 14.03 13.73 1,330,500
Sep 9, 2024 13.95 14.12 13.94 13.99 13.70 751,100
Sep 6, 2024 14.00 14.10 13.71 13.91 13.62 735,800
Sep 5, 2024 14.12 14.26 13.96 13.97 13.68 751,900
Sep 4, 2024 14.08 14.36 14.00 14.01 13.72 1,766,400
Sep 3, 2024 14.41 14.47 14.00 14.11 13.81 1,243,300
Aug 30, 2024 0.11 Dividend
Aug 30, 2024 14.69 14.69 14.38 14.57 14.26 717,800
Aug 29, 2024 14.68 14.81 14.57 14.80 14.38 906,900
Aug 28, 2024 14.60 14.65 14.49 14.60 14.19 808,700
Aug 27, 2024 14.76 14.80 14.61 14.65 14.24 781,600
Aug 26, 2024 14.86 14.87 14.64 14.80 14.38 1,032,800
Aug 23, 2024 14.53 14.78 14.48 14.68 14.26 804,300
Aug 22, 2024 14.60 14.61 14.43 14.46 14.05 606,100
Aug 21, 2024 14.60 14.72 14.46 14.61 14.20 869,100
Aug 20, 2024 14.65 14.72 14.53 14.58 14.17 826,900
Aug 19, 2024 14.67 14.85 14.61 14.68 14.26 939,500
Aug 16, 2024 14.74 14.83 14.61 14.65 14.24 840,400
Aug 15, 2024 14.96 15.04 14.81 14.86 14.44 985,300
Aug 14, 2024 14.62 14.81 14.47 14.76 14.34 1,705,300
Aug 13, 2024 14.60 14.89 14.55 14.73 14.31 891,600
Aug 12, 2024 14.02 14.75 14.02 14.65 14.24 1,091,300
Aug 9, 2024 13.87 13.95 13.73 13.94 13.55 469,800
Aug 8, 2024 13.75 13.93 13.61 13.88 13.49 634,000
Aug 7, 2024 13.86 13.99 13.60 13.67 13.28 688,400
Aug 6, 2024 13.50 13.78 13.40 13.69 13.30 1,012,000
Aug 2, 2024 14.14 14.35 13.46 13.63 13.24 1,806,600
Aug 1, 2024 14.79 14.79 14.22 14.39 13.98 1,241,900
Jul 31, 2024 0.11 Dividend
Jul 31, 2024 14.72 14.81 14.55 14.76 14.34 663,700
Jul 30, 2024 14.49 14.78 14.49 14.72 14.20 994,800
Jul 29, 2024 14.84 14.84 14.47 14.56 14.04 782,000
Jul 26, 2024 14.67 14.92 14.42 14.77 14.24 1,187,200
Jul 25, 2024 14.55 14.73 14.34 14.67 14.15 724,700
Jul 24, 2024 14.72 14.79 14.46 14.55 14.03 704,000
Jul 23, 2024 14.56 14.76 14.38 14.71 14.19 979,900
Jul 22, 2024 14.21 14.62 14.21 14.60 14.08 838,600
Jul 19, 2024 14.16 14.34 14.10 14.18 13.68 660,500
Jul 18, 2024 14.31 14.49 14.16 14.18 13.68 1,303,600
Jul 17, 2024 14.90 15.09 14.29 14.32 13.81 1,694,100
Jul 16, 2024 14.85 14.94 14.72 14.89 14.36 780,700
Jul 15, 2024 14.90 15.00 14.76 14.90 14.37 624,700
Jul 12, 2024 14.95 15.02 14.81 14.83 14.30 800,100
Jul 11, 2024 14.65 14.91 14.54 14.91 14.38 713,000
Jul 10, 2024 14.44 14.69 14.37 14.62 14.10 676,900
Jul 9, 2024 14.68 14.71 14.40 14.41 13.90 445,100
Jul 8, 2024 14.50 14.74 14.46 14.71 14.19 435,300
Jul 5, 2024 14.95 14.95 14.45 14.52 14.00 655,500
Jul 4, 2024 14.82 14.95 14.82 14.91 14.38 193,900
Jul 3, 2024 14.87 15.06 14.80 14.82 14.29 443,100
Jul 2, 2024 14.70 14.87 14.62 14.79 14.26 602,600
Jun 28, 2024 0.11 Dividend
Jun 28, 2024 14.80 14.81 14.51 14.58 14.06 414,800
Jun 27, 2024 14.72 14.81 14.59 14.72 14.09 648,600
Jun 26, 2024 14.75 14.75 14.59 14.66 14.03 1,307,600
Jun 25, 2024 14.75 14.90 14.63 14.75 14.12 1,058,800
Jun 24, 2024 14.21 14.79 14.21 14.79 14.16 908,700
Jun 21, 2024 14.44 14.58 14.18 14.26 13.65 848,900
Jun 20, 2024 14.42 14.67 14.30 14.41 13.79 804,500
Jun 19, 2024 14.58 14.67 14.40 14.43 13.81 523,900
Jun 18, 2024 14.71 14.91 14.58 14.61 13.99 1,244,300
Jun 17, 2024 14.68 14.77 14.42 14.75 14.12 1,193,200
Jun 14, 2024 14.86 14.93 14.62 14.70 14.07 622,600
Jun 13, 2024 15.29 15.42 14.87 14.91 14.27 800,100
Jun 12, 2024 15.46 15.60 15.17 15.32 14.66 1,844,900
Jun 11, 2024 15.38 15.38 15.10 15.31 14.66 889,500
Jun 10, 2024 15.23 15.50 15.18 15.38 14.72 842,000
Jun 7, 2024 15.12 15.24 15.02 15.04 14.40 640,400
Jun 6, 2024 14.94 15.23 14.90 15.21 14.56 638,600
Jun 5, 2024 14.79 15.02 14.73 14.93 14.29 1,042,100
Jun 4, 2024 14.97 14.98 14.61 14.78 14.15 1,077,500
Jun 3, 2024 15.34 15.39 14.79 15.00 14.36 1,608,100
May 31, 2024 0.11 Dividend
May 31, 2024 15.36 15.39 15.21 15.29 14.64 697,500
May 30, 2024 15.37 15.52 15.23 15.33 14.57 1,258,200
May 29, 2024 15.71 15.82 15.36 15.44 14.67 980,600
May 28, 2024 15.62 15.81 15.55 15.73 14.95 1,883,000
May 27, 2024 15.55 15.61 15.40 15.56 14.79 451,100
May 24, 2024 15.38 15.55 15.27 15.42 14.65 1,220,500
May 23, 2024 15.68 15.80 15.29 15.33 14.57 1,186,400
May 22, 2024 15.76 15.76 15.30 15.58 14.81 1,714,600
May 21, 2024 15.91 15.99 15.72 15.83 15.04 781,100
May 17, 2024 15.78 15.94 15.61 15.92 15.13 995,800
May 16, 2024 15.18 15.80 15.17 15.77 14.99 1,675,200
May 15, 2024 15.00 15.20 14.74 15.10 14.35 1,699,700
May 14, 2024 15.07 15.28 15.04 15.22 14.46 488,800
May 13, 2024 15.14 15.22 15.00 15.17 14.42 460,500
May 10, 2024 15.43 15.49 15.04 15.10 14.35 690,300
May 9, 2024 15.37 15.48 15.30 15.35 14.59 782,200
May 8, 2024 15.29 15.34 15.16 15.32 14.56 696,100
May 7, 2024 15.32 15.46 15.22 15.31 14.55 509,700
May 6, 2024 14.96 15.41 14.93 15.24 14.48 1,080,500
May 3, 2024 15.20 15.24 14.85 14.95 14.21 800,500
May 2, 2024 15.25 15.38 15.09 15.15 14.40 884,000
May 1, 2024 15.22 15.33 14.96 15.12 14.37 1,403,500
Apr 30, 2024 15.75 15.75 15.27 15.39 14.63 830,100
Apr 29, 2024 0.11 Dividend
Apr 29, 2024 15.43 15.83 15.36 15.82 15.03 1,038,500
Apr 26, 2024 15.49 15.68 15.41 15.45 14.58 873,300
Apr 25, 2024 15.51 15.65 15.43 15.49 14.62 937,200
Apr 24, 2024 15.25 15.59 15.25 15.57 14.69 805,500
Apr 23, 2024 14.96 15.35 14.90 15.30 14.44 1,102,300
Apr 22, 2024 14.99 15.09 14.79 15.02 14.17 790,000
Apr 19, 2024 14.85 15.05 14.78 15.00 14.15 473,500
Apr 18, 2024 14.95 15.00 14.76 14.82 13.98 416,900
Apr 17, 2024 14.71 15.09 14.66 14.94 14.10 1,053,500
Apr 16, 2024 15.09 15.13 14.66 14.68 13.85 1,070,700
Apr 15, 2024 15.11 15.23 15.03 15.09 14.24 556,900
Apr 12, 2024 15.22 15.36 15.07 15.19 14.33 463,300
Apr 11, 2024 15.37 15.38 15.15 15.23 14.37 727,000
Apr 10, 2024 15.27 15.62 15.26 15.44 14.57 665,000
Apr 9, 2024 15.64 15.64 15.15 15.30 14.44 860,100
Apr 8, 2024 15.38 15.68 15.32 15.67 14.79 543,600
Apr 5, 2024 15.43 15.44 15.31 15.39 14.52 361,100
Apr 4, 2024 15.30 15.38 15.12 15.37 14.50 502,800
Apr 3, 2024 15.15 15.36 15.08 15.29 14.43 667,700
Apr 2, 2024 15.15 15.24 14.93 15.04 14.19 544,500
Apr 1, 2024 15.01 15.15 14.84 15.11 14.26 925,600
Mar 28, 2024 15.00 15.05 14.77 14.93 14.09 501,400
Mar 27, 2024 0.11 Dividend
Mar 27, 2024 14.67 14.94 14.62 14.91 14.07 937,600
Mar 26, 2024 14.87 14.92 14.70 14.78 13.84 1,114,300
Mar 25, 2024 14.65 14.89 14.51 14.86 13.92 996,500
Mar 22, 2024 14.73 14.81 14.48 14.60 13.67 598,900
Mar 21, 2024 14.55 14.80 14.55 14.73 13.80 664,900
Mar 20, 2024 14.40 14.58 14.35 14.53 13.61 551,400
Mar 19, 2024 14.41 14.67 14.40 14.50 13.58 633,900
Mar 18, 2024 14.39 14.44 14.21 14.42 13.51 485,700
Mar 15, 2024 14.26 14.41 14.21 14.28 13.37 1,329,000
Mar 14, 2024 14.23 14.25 14.09 14.21 13.31 577,500
Mar 13, 2024 14.14 14.29 13.99 14.20 13.30 888,000
Mar 12, 2024 14.17 14.17 13.80 14.06 13.17 1,268,600
Mar 11, 2024 14.88 15.05 14.16 14.21 13.31 1,734,300
Mar 8, 2024 14.68 14.88 14.44 14.84 13.90 1,175,900
Mar 7, 2024 14.69 14.92 14.59 14.74 13.81 822,300
Mar 6, 2024 14.78 14.88 14.55 14.69 13.76 868,700
Mar 5, 2024 14.60 14.85 14.59 14.66 13.73 884,900
Mar 4, 2024 14.47 14.67 14.42 14.56 13.64 878,200
Mar 1, 2024 14.09 14.48 13.98 14.38 13.47 960,000
Feb 29, 2024 14.18 14.32 14.04 14.09 13.20 1,536,400
Feb 28, 2024 0.11 Dividend
Feb 28, 2024 14.43 14.43 14.08 14.12 13.22 808,300
Feb 27, 2024 14.33 14.54 14.23 14.39 13.37 1,129,900
Feb 26, 2024 13.92 14.32 13.91 14.29 13.28 865,400
Feb 23, 2024 13.90 13.96 13.73 13.92 12.94 602,300
Feb 22, 2024 13.87 14.05 13.80 14.02 13.03 724,100
Feb 21, 2024 13.50 14.10 13.47 13.97 12.98 1,235,500
Feb 20, 2024 13.47 13.55 13.24 13.37 12.43 543,000
Feb 16, 2024 13.06 13.48 12.99 13.47 12.52 926,400
Feb 15, 2024 12.66 13.15 12.66 13.08 12.16 979,600
Feb 14, 2024 12.94 12.97 12.67 12.70 11.80 626,100
Feb 13, 2024 13.05 13.05 12.75 12.88 11.97 531,400
Feb 12, 2024 12.75 13.03 12.75 12.95 12.04 730,800
Feb 9, 2024 12.95 12.95 12.71 12.75 11.85 428,100
Feb 8, 2024 12.65 13.04 12.61 12.91 12.00 640,300
Feb 7, 2024 12.61 12.74 12.50 12.73 11.83 759,900
Feb 6, 2024 12.68 12.70 12.48 12.64 11.75 1,063,800
Feb 5, 2024 12.68 12.73 12.41 12.72 11.82 774,100
Feb 2, 2024 12.76 12.87 12.68 12.79 11.89 721,600
Feb 1, 2024 13.04 13.11 12.76 12.89 11.98 765,800
Jan 31, 2024 13.09 13.09 12.92 12.97 12.05 503,200
Jan 30, 2024 0.11 Dividend
Jan 30, 2024 12.92 13.06 12.88 13.03 12.11 404,300
Jan 29, 2024 13.19 13.23 12.95 13.05 12.03 863,900
Jan 26, 2024 13.25 13.28 13.06 13.22 12.18 782,200
Jan 25, 2024 13.26 13.30 13.06 13.18 12.15 384,600
Jan 24, 2024 13.03 13.21 12.95 13.10 12.07 575,300
Jan 23, 2024 12.78 13.01 12.78 12.97 11.95 954,200
Jan 22, 2024 12.77 12.90 12.67 12.89 11.88 1,060,300
Jan 19, 2024 12.90 12.98 12.77 12.87 11.86 863,900
Jan 18, 2024 13.09 13.09 12.85 12.96 11.94 648,700
Jan 17, 2024 13.03 13.08 12.85 13.08 12.05 639,800
Jan 16, 2024 13.50 13.51 13.11 13.12 12.09 840,800
Jan 15, 2024 13.40 13.59 13.40 13.52 12.46 622,700
Jan 12, 2024 13.45 13.60 13.28 13.52 12.46 934,600
Jan 11, 2024 13.16 13.32 13.05 13.29 12.25 751,300
Jan 10, 2024 13.10 13.24 13.01 13.08 12.05 799,300
Jan 9, 2024 13.04 13.27 12.92 13.12 12.09 973,200
Jan 8, 2024 12.73 13.02 12.65 12.97 11.95 803,800
Jan 5, 2024 12.75 13.02 12.65 12.96 11.94 862,700
Jan 4, 2024 12.79 12.79 12.54 12.65 11.66 632,200
Jan 3, 2024 12.14 12.68 12.01 12.63 11.64 1,027,900
Jan 2, 2024 12.11 12.22 12.00 12.04 11.10 648,200
Dec 29, 2023 12.03 12.12 11.95 12.04 11.10 417,900
Dec 28, 2023 0.11 Dividend
Dec 28, 2023 12.28 12.28 11.97 11.97 11.03 1,052,200
Dec 27, 2023 12.32 12.51 12.29 12.37 11.30 573,800
Dec 22, 2023 12.44 12.45 12.16 12.25 11.19 862,800
Dec 21, 2023 12.22 12.47 12.20 12.44 11.36 1,126,400
Dec 20, 2023 12.28 12.44 12.15 12.16 11.11 1,427,300
Dec 19, 2023 12.09 12.25 11.99 12.24 11.18 803,300
Dec 18, 2023 12.23 12.38 12.02 12.10 11.05 781,800

Related Tickers

FRU.TO Freehold Royalties Ltd.
13.04
-0.15%
 
BIR.TO Birchcliff Energy Ltd.
4.7500
-2.06%
 
WCP.TO Whitecap Resources Inc.
9.81
+0.15%
 
ARX.TO ARC Resources Ltd.
25.22
-1.94%
 
TOU.TO Tourmaline Oil Corp.
62.29
-1.19%
 
CJ.TO Cardinal Energy Ltd.
6.37
0.00%
 
PXT.TO Parex Resources Inc.
13.52
-1.67%
 
TVE.TO Tamarack Valley Energy Ltd.
4.3600
-0.68%
 
VRN.TO Veren Inc.
6.79
-2.02%
 
MEG.TO MEG Energy Corp.
23.50
-0.55%