Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Peyto Exploration & Development Corp. (PXK.F)

10.77
-0.34
(-3.11%)
As of 8:01:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.7710.7710.7710.7710.77250
Apr 30, 2025 0.069872 Dividend
Apr 29, 202510.9411.1110.9411.1111.00-
Apr 28, 202511.0211.1611.0211.1611.05-
Apr 25, 202511.2211.2811.1311.1311.02250
Apr 24, 202511.1011.2711.1011.2711.15-
Apr 23, 202511.3211.3211.2611.2611.15-
Apr 22, 202510.8511.3310.8511.3311.22-
Apr 17, 202510.9411.3510.9411.3511.24-
Apr 16, 202510.3410.9610.3410.9610.8550
Apr 15, 202510.4510.6910.4510.6910.59-
Apr 14, 202510.4310.6310.4310.6310.52500
Apr 11, 202510.0210.5810.0210.5810.48-
Apr 10, 202510.2410.2410.1010.1010.00-
Apr 9, 20259.399.399.399.399.30-
Apr 8, 202510.1410.149.709.709.61-
Apr 7, 20259.9110.329.9110.2210.111,800
Apr 4, 202511.1111.1110.7410.7410.6370
Apr 3, 202511.3611.4011.3611.4011.28-
Apr 2, 202511.6811.8911.6811.8911.77-
Apr 1, 202511.5311.8511.5311.8511.73-
Mar 31, 2025 0.069872 Dividend
Mar 31, 202511.1811.7011.1811.7011.58-
Mar 28, 202511.5611.6211.3611.3611.14372
Mar 27, 202511.7211.7211.7011.7011.48-
Mar 26, 202511.7711.9011.7711.9011.66-
Mar 25, 202511.5211.9311.5211.8511.61500
Mar 24, 202511.0711.0711.0711.0710.85-
Mar 21, 202510.9911.1510.9911.1510.94-
Mar 20, 202510.9511.0910.9511.0910.87-
Mar 19, 202510.6010.9810.6010.9810.76-
Mar 18, 202510.6010.6910.6010.6910.48-
Mar 17, 202510.4310.4310.4310.4310.23-
Mar 14, 202510.3710.4410.3710.4410.24-
Mar 13, 202510.2210.3010.2210.3010.10-
Mar 12, 20259.7410.349.7410.3410.13325
Mar 11, 20259.589.809.589.809.61-
Mar 10, 20259.859.859.599.599.41-
Mar 7, 20259.759.969.759.969.77-
Mar 6, 20259.789.879.769.879.68250
Mar 5, 20259.739.929.679.929.73-
Mar 4, 20259.799.799.779.779.58-
Mar 3, 202510.5010.509.949.949.7518
Feb 28, 2025 0.069872 Dividend
Feb 28, 202510.3810.5810.3810.5810.37-
Feb 27, 202510.5910.6610.5910.6610.34-
Feb 26, 202510.5810.7610.5810.7610.44-
Feb 25, 202511.0011.0010.7310.7310.42-
Feb 24, 202510.9111.1610.9111.1610.83-
Feb 21, 202510.8410.8410.8410.8410.51-
Feb 20, 202510.9511.0310.9511.0310.70-
Feb 19, 202510.8111.2510.8111.1010.77600
Feb 18, 202510.5710.9310.5710.9310.61-
Feb 17, 202510.5010.5510.5010.5510.23-
Feb 14, 202510.6010.6010.6010.6010.29-
Feb 13, 202510.5010.7710.5010.7710.45-
Feb 12, 202510.5310.5910.5310.5910.27-
Feb 11, 202510.6910.8110.6910.8110.49-
Feb 10, 202510.5310.5310.5310.5310.22-
Feb 7, 202510.3910.6210.3910.6210.31-
Feb 6, 202510.3410.3410.3410.3410.03-
Feb 5, 202510.2310.4710.2310.4710.16-
Feb 4, 20259.9910.409.9910.4010.09-
Feb 3, 202510.3810.3810.2010.209.90-
Jan 31, 2025 0.069872 Dividend
Jan 31, 202510.5010.5010.4010.4010.10-
Jan 30, 202510.4210.4210.4210.4210.00-
Jan 29, 202510.4010.6210.4010.6210.20200
Jan 28, 202510.5610.5610.5610.5610.14-
Jan 27, 202510.7610.7610.7610.7610.33-
Jan 24, 202510.8110.8910.8110.8910.45-
Jan 23, 202510.9411.0210.9310.9310.4991
Jan 22, 202510.8511.4410.8511.0910.641,000
Jan 21, 202510.8211.0710.8211.0710.63-
Jan 20, 202510.7610.9210.7610.9210.48500
Jan 17, 202510.9310.9810.9310.9410.50300
Jan 16, 202511.1911.1911.0211.0210.58-
Jan 15, 202511.3811.4711.3811.4711.01-
Jan 14, 202511.2311.6111.2311.5111.05250
Jan 13, 202511.6011.6011.6011.6011.13750
Jan 10, 202511.4811.7011.4811.5611.1050
Jan 9, 202511.4011.6411.4011.6411.17-
Jan 8, 202511.5611.5911.5611.5911.13-
Jan 7, 202511.3511.6311.3511.6311.16-
Jan 6, 202511.1611.1611.1611.1610.72-
Jan 3, 202511.3011.3011.3011.3010.85-
Jan 2, 2025 0.069872 Dividend
Jan 2, 202511.1811.5111.1811.5111.05-
Dec 30, 202410.9310.9310.9310.9310.39-
Dec 27, 202410.7611.0410.7611.0410.49-
Dec 23, 202410.2610.7710.2610.7710.23-
Dec 20, 202410.3110.5110.3110.409.89650
Dec 19, 202410.3110.3410.3110.349.82-
Dec 18, 202410.3110.3110.2210.229.71-
Dec 17, 202410.3310.4210.3310.429.90-
Dec 16, 202410.6010.6010.6010.6010.08-
Dec 13, 202410.7810.7810.7610.7610.23-
Dec 12, 202411.0811.3410.9510.9510.41105
Dec 11, 202410.8011.1910.8011.1910.63-
Dec 10, 202410.7310.9010.7310.9010.37-
Dec 9, 202410.6910.8810.6910.8810.34-
Dec 6, 202410.7610.7610.7610.7610.23-
Dec 5, 202410.5311.0210.5310.9810.4390
Dec 4, 202410.7710.7710.7410.7410.21-
Dec 3, 202411.0211.0210.9010.9010.36-
Dec 2, 202411.1311.1311.0611.0610.52-
Nov 29, 2024 0.069872 Dividend
Nov 29, 202410.9811.2210.9811.2210.66-
Nov 28, 202410.9911.2310.9911.2310.57-
Nov 27, 202411.2011.2011.1811.1810.52-
Nov 26, 202411.2711.3511.2711.3410.67-
Nov 25, 202411.4411.4411.4411.4410.76-
Nov 22, 202411.5111.7311.5111.7311.04750
Nov 21, 202410.8511.6510.8511.6510.96-
Nov 20, 202410.4810.9110.4810.9110.27-
Nov 19, 202410.3810.5710.3810.579.95-
Nov 18, 202410.3110.3110.3110.319.70-
Nov 15, 202410.1310.4710.1310.479.85-
Nov 14, 202410.1710.4710.1710.479.85-
Nov 13, 202410.1410.2710.1410.279.66-
Nov 12, 202410.2710.2710.2710.279.66-
Nov 11, 202410.0110.3010.0110.309.69290
Nov 8, 20249.8810.149.8810.149.54-
Nov 7, 20249.9310.109.9310.109.50-
Nov 6, 20249.859.859.859.859.27-
Nov 5, 20249.859.859.859.859.27-
Nov 4, 20249.909.999.909.999.40-
Nov 1, 20249.919.919.859.859.27-
Oct 31, 2024 0.069872 Dividend
Oct 31, 202410.0210.029.949.949.35-
Oct 30, 202410.1610.3010.1610.259.54150
Oct 29, 202410.0110.1710.0110.179.47-
Oct 28, 20249.8510.209.8510.149.44500
Oct 25, 202410.0610.0610.0610.069.37-
Oct 24, 202410.0910.5010.0910.239.52860
Oct 23, 202410.0310.1210.0310.129.42-
Oct 22, 202410.1210.1910.1210.199.49-
Oct 21, 202410.3610.3610.1110.119.4130
Oct 18, 202410.1510.2610.1510.269.55247
Oct 17, 20249.9410.159.9410.159.46-
Oct 16, 202410.0310.2710.0310.159.45200
Oct 15, 202410.0010.1310.0010.139.43-
Oct 14, 202410.4610.4610.2410.249.53-
Oct 11, 202410.4710.4710.4710.479.74-
Oct 10, 202410.2810.5010.2810.509.78-
Oct 9, 202410.2810.4310.2810.439.71-
Oct 8, 202410.3610.5010.3610.459.731,400
Oct 7, 202410.5910.7210.5910.729.98-
Oct 4, 202410.6510.6510.6510.659.92-
Oct 3, 202410.3410.6910.3410.699.95-
Oct 2, 202410.4510.6210.4510.509.7816
Oct 1, 202410.0010.5210.0010.529.792,161
Sep 30, 20249.809.809.809.809.13-
Sep 27, 2024 0.069872 Dividend
Sep 27, 20249.519.949.519.949.2526
Sep 26, 20249.469.809.469.688.91300
Sep 25, 20249.7110.029.719.839.05555
Sep 24, 20249.829.939.829.939.14-
Sep 23, 20249.559.559.559.558.79-
Sep 20, 20249.649.869.649.768.991,500
Sep 19, 20249.729.729.729.728.94-
Sep 18, 20249.539.799.539.799.02200
Sep 17, 20249.449.779.449.748.96500
Sep 16, 20249.789.789.589.588.82100
Sep 13, 20249.439.589.439.588.82-
Sep 12, 20249.539.729.539.728.95160
Sep 11, 20249.209.519.209.518.75-
Sep 10, 20249.139.279.139.278.53-
Sep 9, 20249.149.149.149.148.42-
Sep 6, 20249.159.189.129.188.45400
Sep 5, 20249.239.299.239.298.55-
Sep 4, 20249.159.339.159.338.58-
Sep 3, 20249.629.629.399.398.64-
Sep 2, 20249.559.559.559.558.79-
Aug 30, 2024 0.069872 Dividend
Aug 30, 20249.679.709.679.708.93-
Aug 29, 20249.549.859.549.858.9650
Aug 28, 20249.549.679.549.678.80-
Aug 27, 20249.669.709.669.708.83-
Aug 26, 20249.599.599.599.598.73-
Aug 23, 20249.399.639.399.638.76-
Aug 22, 20249.449.509.449.508.65-
Aug 21, 20249.419.569.419.568.70-
Aug 20, 20249.459.599.459.598.73230
Aug 19, 20249.489.669.489.668.79-
Aug 16, 20249.669.699.669.698.82-
Aug 15, 20249.589.819.589.818.935,000
Aug 14, 20249.609.709.609.708.83-
Aug 13, 20249.579.579.579.578.71-
Aug 12, 20249.169.709.169.708.83300
Aug 9, 20249.079.229.079.228.39-
Aug 8, 20248.898.898.898.898.09-
Aug 7, 20248.939.058.939.058.24-
Aug 6, 20248.869.158.869.078.2635
Aug 5, 20248.788.788.788.787.99500
Aug 2, 20249.429.429.429.428.58-
Aug 1, 20249.689.689.569.568.71-
Jul 31, 2024 0.069872 Dividend
Jul 31, 20249.709.899.709.868.97120
Jul 30, 20249.559.889.559.808.82245
Jul 29, 20249.699.699.659.658.68-
Jul 26, 20249.599.599.599.598.63-
Jul 25, 20249.389.739.389.738.76-
Jul 24, 20249.679.709.679.708.73-
Jul 23, 20249.589.809.589.808.82-
Jul 22, 20249.319.319.319.318.38-
Jul 19, 20249.299.299.299.298.36-
Jul 18, 20249.459.459.459.458.50-
Jul 17, 20249.819.819.509.538.58115
Jul 16, 20249.729.929.729.928.93-
Jul 15, 20249.759.759.759.758.77-
Jul 12, 20249.8910.289.899.978.97895
Jul 11, 20249.7210.009.7210.009.00-
Jul 10, 20249.499.869.499.868.88-
Jul 9, 20249.769.769.739.738.76-
Jul 8, 20249.579.579.579.578.62-
Jul 5, 20249.9310.099.779.778.7980
Jul 4, 20249.8210.079.8210.079.06-
Jul 3, 20249.8710.049.8710.049.04-
Jul 2, 20249.9110.099.919.998.991,027
Jul 1, 20249.789.789.789.788.80-
Jun 28, 2024 0.069872 Dividend
Jun 28, 20249.829.909.829.908.91-
Jun 27, 20249.8210.029.8210.028.91-
Jun 26, 20249.969.969.939.938.84-
Jun 25, 20249.8910.029.8910.028.92-
Jun 24, 20249.5410.019.5410.018.91-
Jun 21, 20249.639.639.639.638.57-
Jun 20, 20249.609.789.609.788.71-
Jun 19, 20249.709.869.709.758.68433
Jun 18, 20249.7810.169.789.868.77300
Jun 17, 20249.789.939.789.938.84-
Jun 14, 20249.939.949.939.938.84200
Jun 13, 202410.0910.0910.0310.038.93-
Jun 12, 202410.2310.3410.2310.349.20-
Jun 11, 202410.1510.3410.1510.349.20-
Jun 10, 202410.0110.0110.0110.018.91-
Jun 7, 20249.9810.089.9810.088.97-
Jun 6, 20249.8910.159.8910.159.03-
Jun 5, 20249.7210.119.729.978.8710
Jun 4, 20249.739.879.739.878.79-
Jun 3, 202410.1110.1110.1110.119.00-
May 31, 2024 0.069872 Dividend
May 31, 202410.0610.0610.0610.068.95-
May 30, 202410.2210.3010.2210.309.07-
May 29, 202410.4010.6110.3510.359.11200
May 28, 202410.3110.8810.3110.609.33100
May 27, 202410.2210.2210.2210.229.00-
May 24, 202410.0910.3310.0910.339.10-
May 23, 202410.3110.3110.2710.279.04-
May 22, 202410.3510.6110.3510.459.20500
May 21, 202410.7510.7510.6110.619.35-
May 20, 202410.5710.9010.5710.909.601,000
May 17, 202410.4810.4810.4810.489.23-
May 16, 202410.4010.6310.4010.639.36300
May 15, 202410.1510.1510.1510.158.94-
May 14, 202410.3510.3510.2810.289.06-
May 13, 202410.0510.0510.0510.058.85-
May 10, 202410.3010.3010.2210.229.00-
May 9, 202410.2110.2110.2110.218.99-
May 8, 202410.1010.3010.1010.309.07-
May 7, 202410.4010.4010.3410.349.10150
May 6, 202410.0210.0210.0210.028.82-
May 3, 202410.1510.1510.1010.108.89-
May 2, 202410.1010.4410.1010.449.20300
Apr 30, 202410.6110.6110.4710.479.22-

Related Tickers

P13A.F Obsidian Energy Ltd.
3.7800
-2.07%
 
ATI.F Athabasca Oil Corporation
2.8670
-2.38%
 
NVG.F NuVista Energy Ltd.
7.55
-2.58%
 
P3K.F Pantheon Resources Plc
0.3890
-0.26%
 
B5X.F Baytex Energy Corp.
1.3955
-2.62%
 
C0Y.F Cardinal Energy Ltd.
3.8000
-2.56%
 
8RC.F ARC Resources Ltd.
16.17
-3.09%
 
Z620.BE Trillion Energy International R
0.0239
-11.15%
 
AST.L Ascent Resources Plc
0.9500
0.00%
 
QNC1.F Bonterra Energy Corp.
2.0400
-0.97%