Toronto - Delayed Quote CAD

Peyto Exploration & Development Corp. (PEY.TO)

Compare
16.00
-0.23
(-1.42%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202516.0016.1615.6416.0016.001,385,098
Apr 9, 202514.9216.4014.6016.2316.232,287,000
Apr 8, 202516.5216.5215.1615.3015.301,687,100
Apr 7, 202515.6116.5415.5015.9815.981,792,300
Apr 4, 202517.2117.2516.0516.6516.652,378,800
Apr 3, 202518.0018.3217.7017.7717.771,325,900
Apr 2, 202518.2518.5618.1918.5318.53671,400
Apr 1, 202518.0018.4418.0018.4018.40695,200
Mar 31, 2025 0.11 Dividend
Mar 31, 202517.8718.3117.7018.2318.23733,900
Mar 28, 202518.2118.2718.0518.1017.99589,900
Mar 27, 202518.3118.3918.1218.1818.07653,400
Mar 26, 202518.4318.5818.3018.3518.24878,000
Mar 25, 202518.1418.4818.0618.3218.211,083,700
Mar 24, 202517.5718.3017.5718.0417.931,550,200
Mar 21, 202517.3517.4517.1817.4117.301,001,400
Mar 20, 202517.2817.4617.2217.3317.22716,500
Mar 19, 202516.8417.3216.8317.2617.161,345,600
Mar 18, 202516.7616.9516.6716.8216.721,166,400
Mar 17, 202516.5016.7916.5016.6616.561,084,700
Mar 14, 202516.3116.5816.1516.4316.33876,400
Mar 13, 202516.3416.4616.0616.2716.171,167,500
Mar 12, 202515.8816.4115.4316.2616.162,213,400
Mar 11, 202515.3215.6715.2715.6415.54950,300
Mar 10, 202515.5915.5915.1515.2515.161,039,500
Mar 7, 202515.4215.6415.3515.5815.491,024,500
Mar 6, 202515.3315.5715.2315.3615.27625,500
Mar 5, 202515.1615.5315.1415.4115.32775,200
Mar 4, 202514.9515.4214.6915.2815.191,276,200
Mar 3, 202515.9616.1515.1615.2415.151,235,800
Feb 28, 2025 0.11 Dividend
Feb 28, 202515.8916.0715.6615.9215.821,058,000
Feb 27, 202516.3516.5216.0316.1015.891,271,400
Feb 26, 202516.4116.4116.0416.2316.02686,400
Feb 25, 202516.6716.8016.1716.2116.00776,300
Feb 24, 202516.5716.8516.4816.6916.48591,000
Feb 21, 202516.5816.8716.4216.5716.36756,600
Feb 20, 202516.5516.6016.2816.4716.26456,900
Feb 19, 202516.2916.8516.2116.5516.341,596,100
Feb 18, 202515.8816.2915.7916.2316.02645,900
Feb 14, 202516.0616.1115.7915.8515.65383,600
Feb 13, 202515.8616.1315.7816.0015.79481,200
Feb 12, 202516.0616.1515.7615.8415.64580,700
Feb 11, 202516.0916.1115.9716.0715.86533,300
Feb 10, 202515.8916.0815.8215.9915.78575,100
Feb 7, 202515.6615.9215.6015.7815.58574,000
Feb 6, 202515.8215.8815.4715.6215.42580,400
Feb 5, 202515.5715.7315.4515.7115.51550,800
Feb 4, 202515.4115.7315.2615.5415.34881,700
Feb 3, 202514.5815.6414.5715.4115.211,375,100
Jan 31, 2025 0.11 Dividend
Jan 31, 202516.0116.0415.6815.6915.49893,000
Jan 30, 202516.1016.1715.9716.1015.78854,400
Jan 29, 202515.8516.0715.8516.0415.73567,000
Jan 28, 202516.0016.0915.8715.9415.63664,600
Jan 27, 202516.2816.3115.9716.0415.731,065,000
Jan 24, 202516.4216.4916.1916.4816.161,040,500
Jan 23, 202516.7416.8016.4316.5116.19767,100
Jan 22, 202516.7016.8016.6016.7016.37655,400
Jan 21, 202516.3516.6916.1016.6416.31905,300
Jan 20, 202516.3516.5216.2616.5016.18552,200
Jan 17, 202516.3016.4416.1616.3716.051,041,000
Jan 16, 202516.9317.0116.3316.3916.071,074,100
Jan 15, 202517.1017.2916.9516.9716.64682,000
Jan 14, 202516.8217.1716.8217.0916.75675,200
Jan 13, 202517.2017.2816.8916.9116.581,194,600
Jan 10, 202517.4817.5717.0917.1716.83780,400
Jan 9, 202517.2417.3517.2217.2716.93357,000
Jan 8, 202517.3317.4517.1317.2616.92959,000
Jan 7, 202517.4417.4917.2317.3617.02732,900
Jan 6, 202517.1717.3917.1517.2716.93990,400
Jan 3, 202517.0717.2716.9217.0216.69897,600
Jan 2, 202517.2517.2716.8317.0616.731,073,800
Dec 31, 2024 0.11 Dividend
Dec 31, 202417.0217.1916.9317.1416.80601,900
Dec 30, 202416.8217.2116.8017.1016.661,091,900
Dec 27, 202416.7316.8416.3616.6816.25956,300
Dec 24, 202416.4016.4516.1416.4015.97331,500
Dec 23, 202415.6516.2115.5316.2015.78645,000
Dec 20, 202415.4515.6915.4215.6415.23675,900
Dec 19, 202415.5615.7015.3815.5015.10573,200
Dec 18, 202415.8015.8215.3415.4715.07721,500
Dec 17, 202415.8015.8015.4215.7315.32864,000
Dec 16, 202416.1416.1815.8115.9015.49885,900
Dec 13, 202416.3516.3516.1116.1915.77981,200
Dec 12, 202416.7316.7816.3116.3415.92827,100
Dec 11, 202416.4316.9816.2616.7716.341,406,800
Dec 10, 202416.3316.5216.1816.3115.89937,400
Dec 9, 202416.2316.4316.1716.3215.90525,300
Dec 6, 202416.3416.3416.0116.0915.67695,600
Dec 5, 202415.9416.5215.9216.3615.94866,100
Dec 4, 202416.2016.2115.8315.9715.56676,000
Dec 3, 202416.4916.5216.1416.1915.77565,200
Dec 2, 202416.6416.6916.3216.4316.00570,600
Nov 29, 2024 0.11 Dividend
Nov 29, 202416.6516.7516.5716.6316.20768,500
Nov 28, 202416.6016.7516.5416.6916.15418,100
Nov 27, 202416.7716.9416.6016.6516.11875,500
Nov 26, 202416.9817.0016.6716.8016.26851,300
Nov 25, 202417.1817.1816.8617.0116.461,065,900
Nov 22, 202417.0717.1816.8517.1616.61980,700
Nov 21, 202416.3417.2716.3417.0816.532,266,600
Nov 20, 202415.7816.2015.7816.2015.681,311,800
Nov 19, 202415.6615.8815.6315.7415.23491,800
Nov 18, 202415.6015.8515.5515.7515.24909,600
Nov 15, 202415.5515.7215.5115.6215.11815,400
Nov 14, 202415.4015.6115.2615.5115.011,266,100
Nov 13, 202415.2015.3614.9915.2514.761,217,700
Nov 12, 202415.6315.6415.2215.2514.761,158,200
Nov 11, 202415.2115.6215.0715.5515.05883,800
Nov 8, 202415.1915.2515.0615.2014.71529,300
Nov 7, 202415.1915.2214.9315.1914.70897,400
Nov 6, 202415.0215.3015.0115.1914.70667,800
Nov 5, 202415.2615.3015.0815.1414.65618,500
Nov 4, 202415.0115.3215.0115.1914.70594,500
Nov 1, 202415.2115.3314.9114.9914.51974,200
Oct 31, 2024 0.11 Dividend
Oct 31, 202415.5015.5014.9515.1814.691,177,300
Oct 30, 202415.4915.5515.3615.5414.93883,000
Oct 29, 202415.3815.4315.2715.4314.83884,600
Oct 28, 202415.1315.4015.0615.3514.75674,200
Oct 25, 202415.4615.5915.4415.5614.95530,400
Oct 24, 202415.2315.4315.1515.4014.80733,600
Oct 23, 202415.2115.2215.0315.1814.59809,600
Oct 22, 202415.2115.3815.1615.2914.69530,200
Oct 21, 202415.3015.4815.2015.2114.61756,400
Oct 18, 202415.2015.2515.0015.2314.63845,300
Oct 17, 202415.2615.2815.1415.2214.62867,300
Oct 16, 202415.2915.4415.2015.2114.61952,800
Oct 15, 202415.6015.6115.2315.2914.691,472,700
Oct 11, 202415.8015.8915.7215.8815.26551,700
Oct 10, 202415.7315.9015.6215.8015.18727,700
Oct 9, 202415.6515.9915.6115.7015.081,080,500
Oct 8, 202416.0016.0415.6415.7315.111,678,000
Oct 7, 202416.0816.3216.0516.0915.461,033,800
Oct 4, 202416.2516.3016.0316.0315.40943,200
Oct 3, 202415.7616.1615.7416.1215.491,650,700
Oct 2, 202415.8515.9515.6115.7115.091,284,000
Oct 1, 202415.3215.7815.2615.6915.082,544,300
Sep 30, 202415.0515.4715.0315.4014.802,090,800
Sep 27, 2024 0.11 Dividend
Sep 27, 202414.6315.1214.6315.0314.445,134,300
Sep 26, 202414.6514.8614.6014.6513.971,153,900
Sep 25, 202415.0015.0414.7614.8414.15672,800
Sep 24, 202414.9515.1114.9514.9514.26842,000
Sep 23, 202414.8115.1214.7614.9114.221,095,100
Sep 20, 202415.0015.0014.7714.7714.081,465,200
Sep 19, 202414.8715.0314.7914.9514.26921,500
Sep 18, 202414.7614.9414.5914.7514.071,014,400
Sep 17, 202414.6014.8214.5414.7914.101,134,500
Sep 16, 202414.5714.6114.2914.5413.87754,900
Sep 13, 202414.5214.6414.4614.5013.83852,000
Sep 12, 202414.4114.5514.2114.4713.801,084,100
Sep 11, 202414.0814.3813.7314.3113.651,252,100
Sep 10, 202414.0214.0613.5614.0313.381,330,500
Sep 9, 202413.9514.1213.9413.9913.34751,100
Sep 6, 202414.0014.1013.7113.9113.26735,800
Sep 5, 202414.1214.2613.9613.9713.32751,900
Sep 4, 202414.0814.3614.0014.0113.361,766,400
Sep 3, 202414.4114.4714.0014.1113.461,243,300
Aug 30, 2024 0.11 Dividend
Aug 30, 202414.6914.6914.3814.5713.89717,800
Aug 29, 202414.6814.8114.5714.8014.01906,900
Aug 28, 202414.6014.6514.4914.6013.82808,700
Aug 27, 202414.7614.8014.6114.6513.87781,600
Aug 26, 202414.8614.8714.6414.8014.011,032,800
Aug 23, 202414.5314.7814.4814.6813.89804,300
Aug 22, 202414.6014.6114.4314.4613.69606,100
Aug 21, 202414.6014.7214.4614.6113.83869,100
Aug 20, 202414.6514.7214.5314.5813.80826,900
Aug 19, 202414.6714.8514.6114.6813.89939,500
Aug 16, 202414.7414.8314.6114.6513.87840,400
Aug 15, 202414.9615.0414.8114.8614.07985,300
Aug 14, 202414.6214.8114.4714.7613.971,705,300
Aug 13, 202414.6014.8914.5514.7313.94891,600
Aug 12, 202414.0214.7514.0214.6513.871,091,300
Aug 9, 202413.8713.9513.7313.9413.19469,800
Aug 8, 202413.7513.9313.6113.8813.14634,000
Aug 7, 202413.8613.9913.6013.6712.94688,400
Aug 6, 202413.5013.7813.4013.6912.961,012,000
Aug 2, 202414.1414.3513.4613.6312.901,806,600
Aug 1, 202414.7914.7914.2214.3913.621,241,900
Jul 31, 2024 0.11 Dividend
Jul 31, 202414.7214.8114.5514.7613.97663,700
Jul 30, 202414.4914.7814.4914.7213.83994,800
Jul 29, 202414.8414.8414.4714.5613.68782,000
Jul 26, 202414.6714.9214.4214.7713.881,187,200
Jul 25, 202414.5514.7314.3414.6713.78724,700
Jul 24, 202414.7214.7914.4614.5513.67704,000
Jul 23, 202414.5614.7614.3814.7113.82979,900
Jul 22, 202414.2114.6214.2114.6013.72838,600
Jul 19, 202414.1614.3414.1014.1813.32660,500
Jul 18, 202414.3114.4914.1614.1813.321,303,600
Jul 17, 202414.9015.0914.2914.3213.451,694,100
Jul 16, 202414.8514.9414.7214.8913.99780,700
Jul 15, 202414.9015.0014.7614.9014.00624,700
Jul 12, 202414.9515.0214.8114.8313.93800,100
Jul 11, 202414.6514.9114.5414.9114.01713,000
Jul 10, 202414.4414.6914.3714.6213.73676,900
Jul 9, 202414.6814.7114.4014.4113.54445,100
Jul 8, 202414.5014.7414.4614.7113.82435,300
Jul 5, 202414.9514.9514.4514.5213.64655,500
Jul 4, 202414.8214.9514.8214.9114.01193,900
Jul 3, 202414.8715.0614.8014.8213.92443,100
Jul 2, 202414.7014.8714.6214.7913.89602,600
Jun 28, 2024 0.11 Dividend
Jun 28, 202414.8014.8114.5114.5813.70414,800
Jun 27, 202414.7214.8114.5914.7213.73648,600
Jun 26, 202414.7514.7514.5914.6613.671,307,600
Jun 25, 202414.7514.9014.6314.7513.751,058,800
Jun 24, 202414.2114.7914.2114.7913.79908,700
Jun 21, 202414.4414.5814.1814.2613.30848,900
Jun 20, 202414.4214.6714.3014.4113.44804,500
Jun 19, 202414.5814.6714.4014.4313.45523,900
Jun 18, 202414.7114.9114.5814.6113.621,244,300
Jun 17, 202414.6814.7714.4214.7513.751,193,200
Jun 14, 202414.8614.9314.6214.7013.71622,600
Jun 13, 202415.2915.4214.8714.9113.90800,100
Jun 12, 202415.4615.6015.1715.3214.281,844,900
Jun 11, 202415.3815.3815.1015.3114.28889,500
Jun 10, 202415.2315.5015.1815.3814.34842,000
Jun 7, 202415.1215.2415.0215.0414.02640,400
Jun 6, 202414.9415.2314.9015.2114.18638,600
Jun 5, 202414.7915.0214.7314.9313.921,042,100
Jun 4, 202414.9714.9814.6114.7813.781,077,500
Jun 3, 202415.3415.3914.7915.0013.991,608,100
May 31, 2024 0.11 Dividend
May 31, 202415.3615.3915.2115.2914.26697,500
May 30, 202415.3715.5215.2315.3314.191,258,200
May 29, 202415.7115.8215.3615.4414.29980,600
May 28, 202415.6215.8115.5515.7314.561,883,000
May 27, 202415.5515.6115.4015.5614.40451,100
May 24, 202415.3815.5515.2715.4214.271,220,500
May 23, 202415.6815.8015.2915.3314.191,186,400
May 22, 202415.7615.7615.3015.5814.421,714,600
May 21, 202415.9115.9915.7215.8314.65781,100
May 17, 202415.7815.9415.6115.9214.74995,800
May 16, 202415.1815.8015.1715.7714.601,675,200
May 15, 202415.0015.2014.7415.1013.981,699,700
May 14, 202415.0715.2815.0415.2214.09488,800
May 13, 202415.1415.2215.0015.1714.04460,500
May 10, 202415.4315.4915.0415.1013.98690,300
May 9, 202415.3715.4815.3015.3514.21782,200
May 8, 202415.2915.3415.1615.3214.18696,100
May 7, 202415.3215.4615.2215.3114.17509,700
May 6, 202414.9615.4114.9315.2414.111,080,500
May 3, 202415.2015.2414.8514.9513.84800,500
May 2, 202415.2515.3815.0915.1514.02884,000
May 1, 202415.2215.3314.9615.1214.001,403,500
Apr 30, 202415.7515.7515.2715.3914.25830,100
Apr 29, 2024 0.11 Dividend
Apr 29, 202415.4315.8315.3615.8214.641,038,500
Apr 26, 202415.4915.6815.4115.4514.20873,300
Apr 25, 202415.5115.6515.4315.4914.24937,200
Apr 24, 202415.2515.5915.2515.5714.31805,500
Apr 23, 202414.9615.3514.9015.3014.061,102,300
Apr 22, 202414.9915.0914.7915.0213.81790,000
Apr 19, 202414.8515.0514.7815.0013.79473,500
Apr 18, 202414.9515.0014.7614.8213.62416,900
Apr 17, 202414.7115.0914.6614.9413.731,053,500
Apr 16, 202415.0915.1314.6614.6813.491,070,700
Apr 15, 202415.1115.2315.0315.0913.87556,900
Apr 12, 202415.2215.3615.0715.1913.96463,300
Apr 11, 202415.3715.3815.1515.2314.00727,000
Apr 10, 202415.2715.6215.2615.4414.19665,000

Related Tickers

TOU.TO Tourmaline Oil Corp.
57.00
-3.39%
 
FRU.TO Freehold Royalties Ltd.
10.85
-8.13%
 
ARX.TO ARC Resources Ltd.
24.37
-3.75%
 
WCP.TO Whitecap Resources Inc.
7.45
-7.45%
 
BIR.TO Birchcliff Energy Ltd.
5.49
-5.67%
 
MEG.TO MEG Energy Corp.
19.47
-8.16%
 
CJ.TO Cardinal Energy Ltd.
5.01
-8.24%
 
TVE.TO Tamarack Valley Energy Ltd.
3.5300
-6.61%
 
VRN.TO Veren Inc.
7.62
-7.97%
 
ATH.TO Athabasca Oil Corporation
4.4800
-7.63%