Peyto Exploration & Development Corp. (TSX:PEY)
Canada
· Delayed Price · Currency is CAD 19.21
+0.18 (0.95%)
May 12, 2025, 4:00 PM EDT
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.25 | 19.48 | 18.92 | 19.21 | 19.21 | 0.95% | 1,222,392 |
| May 9, 2025 | 18.75 | 19.04 | 18.63 | 19.03 | 19.03 | 2.59% | 968,532 |
| May 8, 2025 | 18.34 | 18.66 | 18.32 | 18.55 | 18.55 | 1.37% | 882,400 |
| May 7, 2025 | 18.01 | 18.35 | 17.95 | 18.30 | 18.30 | 1.67% | 1,087,950 |
| May 6, 2025 | 17.51 | 18.03 | 17.40 | 18.00 | 18.00 | 3.75% | 1,115,200 |
| May 5, 2025 | 17.39 | 17.50 | 17.19 | 17.35 | 17.35 | -0.46% | 496,000 |
| May 2, 2025 | 17.48 | 17.64 | 17.24 | 17.43 | 17.43 | 0.81% | 592,736 |
| May 1, 2025 | 17.17 | 17.65 | 17.17 | 17.29 | 17.29 | 0.17% | 781,200 |
| Apr 30, 2025 | 17.26 | 17.33 | 16.99 | 17.26 | 17.26 | -1.65% | 766,800 |
| Apr 29, 2025 | 17.63 | 17.91 | 17.35 | 17.55 | 17.44 | -1.18% | 672,207 |
| Apr 28, 2025 | 17.60 | 17.80 | 17.52 | 17.76 | 17.65 | 0.62% | 348,100 |
| Apr 25, 2025 | 17.69 | 17.97 | 17.56 | 17.65 | 17.54 | -1.40% | 486,429 |
| Apr 24, 2025 | 17.86 | 18.08 | 17.80 | 17.90 | 17.79 | 0.51% | 645,222 |
| Apr 23, 2025 | 18.13 | 18.15 | 17.66 | 17.81 | 17.70 | -0.78% | 457,631 |
| Apr 22, 2025 | 17.80 | 18.19 | 17.65 | 17.95 | 17.84 | 1.99% | 790,900 |
| Apr 21, 2025 | 17.80 | 17.84 | 17.43 | 17.60 | 17.49 | -2.00% | 564,600 |
| Apr 17, 2025 | 17.69 | 18.08 | 17.58 | 17.96 | 17.85 | 2.98% | 946,733 |
| Apr 16, 2025 | 17.05 | 17.66 | 17.00 | 17.44 | 17.33 | 2.95% | 1,041,500 |
| Apr 15, 2025 | 16.79 | 17.10 | 16.75 | 16.94 | 16.83 | 1.13% | 710,223 |
| Apr 14, 2025 | 17.00 | 17.29 | 16.62 | 16.75 | 16.65 | -0.12% | 827,827 |
| Apr 11, 2025 | 16.03 | 16.86 | 15.82 | 16.77 | 16.66 | 4.81% | 1,119,540 |
| Apr 10, 2025 | 16.00 | 16.16 | 15.64 | 16.00 | 15.90 | -1.42% | 1,396,100 |
| Apr 9, 2025 | 14.92 | 16.40 | 14.60 | 16.23 | 16.13 | 6.08% | 2,287,048 |
| Apr 8, 2025 | 16.52 | 16.52 | 15.16 | 15.30 | 15.20 | -4.26% | 1,687,141 |
| Apr 7, 2025 | 15.61 | 16.54 | 15.50 | 15.98 | 15.88 | -4.02% | 1,792,320 |
| Apr 4, 2025 | 17.21 | 17.25 | 16.05 | 16.65 | 16.55 | -6.30% | 2,378,800 |
| Apr 3, 2025 | 18.00 | 18.32 | 17.70 | 17.77 | 17.66 | -4.10% | 1,325,908 |
| Apr 2, 2025 | 18.25 | 18.56 | 18.19 | 18.53 | 18.41 | 0.71% | 671,400 |
| Apr 1, 2025 | 18.00 | 18.44 | 18.00 | 18.40 | 18.28 | 0.93% | 695,200 |
| Mar 31, 2025 | 17.87 | 18.31 | 17.70 | 18.23 | 18.12 | 0.72% | 733,936 |
| Mar 28, 2025 | 18.21 | 18.27 | 18.05 | 18.10 | 17.99 | -0.44% | 589,900 |
| Mar 27, 2025 | 18.31 | 18.39 | 18.12 | 18.18 | 18.07 | -0.93% | 653,400 |
| Mar 26, 2025 | 18.43 | 18.58 | 18.30 | 18.35 | 18.24 | 0.16% | 878,048 |
| Mar 25, 2025 | 18.14 | 18.48 | 18.06 | 18.32 | 18.21 | 1.55% | 1,083,718 |
| Mar 24, 2025 | 17.57 | 18.30 | 17.57 | 18.04 | 17.93 | 3.62% | 1,550,200 |
| Mar 21, 2025 | 17.35 | 17.45 | 17.18 | 17.41 | 17.30 | 0.46% | 1,001,419 |
| Mar 20, 2025 | 17.28 | 17.46 | 17.22 | 17.33 | 17.22 | 0.41% | 716,523 |
| Mar 19, 2025 | 16.84 | 17.32 | 16.83 | 17.26 | 17.16 | 2.62% | 1,345,600 |
| Mar 18, 2025 | 16.76 | 16.95 | 16.67 | 16.82 | 16.72 | 0.96% | 1,166,427 |
| Mar 17, 2025 | 16.50 | 16.79 | 16.50 | 16.66 | 16.56 | 1.40% | 1,084,700 |
| Mar 14, 2025 | 16.31 | 16.58 | 16.15 | 16.43 | 16.33 | 0.98% | 876,400 |
| Mar 13, 2025 | 16.34 | 16.46 | 16.06 | 16.27 | 16.17 | 0.06% | 1,167,532 |
| Mar 12, 2025 | 15.88 | 16.41 | 15.43 | 16.26 | 16.16 | 3.96% | 2,213,442 |
| Mar 11, 2025 | 15.32 | 15.67 | 15.27 | 15.64 | 15.54 | 2.56% | 950,300 |
| Mar 10, 2025 | 15.59 | 15.59 | 15.15 | 15.25 | 15.16 | -2.12% | 1,039,525 |
| Mar 7, 2025 | 15.42 | 15.64 | 15.35 | 15.58 | 15.49 | 1.43% | 1,024,500 |
| Mar 6, 2025 | 15.33 | 15.57 | 15.23 | 15.36 | 15.27 | -0.32% | 625,500 |
| Mar 5, 2025 | 15.16 | 15.53 | 15.14 | 15.41 | 15.32 | 0.85% | 775,200 |
| Mar 4, 2025 | 14.95 | 15.42 | 14.69 | 15.28 | 15.19 | 0.26% | 1,276,246 |
| Mar 3, 2025 | 15.96 | 16.15 | 15.16 | 15.24 | 15.15 | -4.27% | 1,235,825 |