Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peyto Energy TR UT (TSX: PEY )

15.04 -0.17 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.830 2.850 2.770 2.780 1,987,212 -0.11(-3.81%)
Nov 28, 2019 2.870 2.920 2.820 2.890 568,241 +0.02(+0.70%)
Nov 27, 2019 2.990 2.990 2.840 2.870 1,343,666 -0.11(-3.69%)
Nov 26, 2019 3.040 3.050 2.960 2.980 1,560,099 -0.06(-1.97%)
Nov 25, 2019 2.970 3.040 2.850 3.040 1,517,868 +0.06(+2.01%)
Nov 22, 2019 2.960 3.100 2.940 2.980 2,680,356 +0.04(+1.36%)
Nov 21, 2019 2.830 2.940 2.770 2.940 980,765 +0.15(+5.38%)
Nov 20, 2019 2.800 2.890 2.710 2.790 1,412,485 +0.02(+0.72%)
Nov 19, 2019 2.860 2.860 2.700 2.770 1,766,891 -0.09(-3.15%)
Nov 18, 2019 3.050 3.050 2.790 2.860 3,565,512 -0.18(-5.92%)
Nov 15, 2019 3.000 3.150 3.000 3.040 1,026,554 +0.05(+1.67%)
Nov 14, 2019 3.060 3.130 2.970 2.990 809,191 -0.05(-1.64%)
Nov 13, 2019 3.070 3.090 3.010 3.040 1,227,941 -0.06(-1.94%)
Nov 12, 2019 3.090 3.230 3.050 3.100 1,465,043 +0.00(+0.00%)
Nov 11, 2019 3.090 3.130 2.960 3.100 3,627,611 +0.01(+0.32%)
Nov 08, 2019 3.050 3.110 2.950 3.090 690,763 +0.03(+0.98%)
Nov 07, 2019 3.040 3.250 3.020 3.060 2,516,726 +0.07(+2.34%)
Nov 06, 2019 3.050 3.060 2.920 2.990 1,456,660 -0.04(-1.32%)
Nov 05, 2019 3.000 3.230 2.980 3.030 2,329,090 +0.03(+1.00%)
Nov 04, 2019 2.850 3.040 2.830 3.000 1,715,521 +0.23(+8.30%)
Nov 01, 2019 2.660 2.820 2.660 2.770 1,074,748 +0.14(+5.32%)
Oct 31, 2019 2.800 2.810 2.610 2.630 1,386,449 -0.15(-5.40%)
Oct 30, 2019 2.990 2.990 2.750 2.780 974,934 -0.19(-6.40%)
Oct 29, 2019 2.910 3.010 2.830 2.970 1,011,410 +0.09(+3.13%)
Oct 28, 2019 3.000 3.040 2.850 2.880 1,110,125 -0.09(-3.03%)
Oct 25, 2019 2.880 3.020 2.780 2.970 1,060,437 +0.10(+3.48%)
Oct 24, 2019 2.920 2.920 2.800 2.870 1,297,709 +0.01(+0.35%)
Oct 23, 2019 2.850 2.900 2.800 2.860 1,353,576 +0.01(+0.35%)
Oct 22, 2019 2.770 2.890 2.690 2.850 1,223,735 +0.09(+3.26%)
Oct 21, 2019 2.660 2.760 2.620 2.760 1,285,661 +0.15(+5.75%)
Oct 18, 2019 2.700 2.700 2.610 2.610 1,211,586 -0.07(-2.61%)
Oct 17, 2019 2.730 2.730 2.600 2.680 1,613,860 -0.05(-1.83%)
Oct 16, 2019 2.760 2.830 2.690 2.730 766,015 -0.03(-1.09%)
Oct 15, 2019 2.800 2.800 2.720 2.760 990,283 +0.09(+3.37%)
Oct 11, 2019 2.670 2.670 2.670 0 +0.06(+2.30%)
Oct 10, 2019 2.670 2.690 2.570 2.610 1,791,202 -0.02(-0.76%)
Oct 09, 2019 2.720 2.760 2.610 2.630 875,385 -0.04(-1.50%)
Oct 08, 2019 2.780 2.780 2.670 2.670 1,271,176 -0.13(-4.64%)
Oct 07, 2019 2.850 2.890 2.720 2.800 1,226,350 -0.04(-1.41%)
Oct 04, 2019 3.020 3.020 2.810 2.840 2,636,209 -0.10(-3.40%)
Oct 03, 2019 3.000 3.000 2.890 2.940 4,634,989 -0.05(-1.67%)
Oct 02, 2019 3.110 3.110 2.960 2.990 1,748,257 -0.16(-5.08%)
Oct 01, 2019 3.380 3.380 3.080 3.150 1,350,964 -0.19(-5.69%)
Sep 30, 2019 3.450 3.470 3.310 3.340 861,712 -0.13(-3.75%)
Sep 27, 2019 3.410 3.540 3.370 3.470 1,227,590 +0.03(+0.87%)
Sep 26, 2019 3.540 3.540 3.430 3.440 1,833,697 -0.13(-3.64%)
Sep 25, 2019 3.590 3.660 3.530 3.570 838,553 -0.06(-1.65%)
Sep 24, 2019 3.850 3.850 3.610 3.630 990,784 -0.21(-5.47%)
Sep 23, 2019 3.820 3.870 3.780 3.840 954,336 +0.04(+1.05%)
Sep 20, 2019 3.810 3.850 3.680 3.800 10,163,720 +0.00(+0.00%)
Sep 19, 2019 3.930 3.930 3.770 3.800 1,511,488 -0.11(-2.81%)
Sep 18, 2019 4.020 4.050 3.890 3.910 1,020,803 -0.13(-3.22%)
Sep 17, 2019 4.090 4.120 3.890 4.040 1,660,480 -0.06(-1.46%)
Sep 16, 2019 4.200 4.340 3.990 4.100 3,031,622 +0.18(+4.59%)
Sep 13, 2019 3.940 4.090 3.850 3.920 1,842,575 +0.03(+0.77%)
Sep 12, 2019 3.640 3.970 3.550 3.890 1,614,093 +0.24(+6.58%)
Sep 11, 2019 3.680 3.800 3.580 3.650 1,121,726 +0.03(+0.83%)
Sep 10, 2019 3.490 3.820 3.460 3.620 2,275,194 +0.16(+4.62%)
Sep 09, 2019 3.330 3.480 3.320 3.460 1,231,704 +0.19(+5.81%)
Sep 06, 2019 3.320 3.410 3.250 3.270 1,035,322 -0.05(-1.51%)
Sep 05, 2019 3.240 3.380 3.170 3.320 978,932 +0.12(+3.75%)
Sep 04, 2019 3.370 3.400 3.200 3.200 789,860 -0.08(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.