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 (%)
Dec 31, 2020 2.920 2.920 2.920 0 -0.01(-0.34%)
Dec 30, 2020 2.880 2.990 2.880 2.930 353,634 +0.05(+1.74%)
Dec 29, 2020 2.870 2.900 2.870 2.880 431,546 -0.02(-0.69%)
Dec 24, 2020 2.900 2.900 2.900 0 -0.06(-2.03%)
Dec 23, 2020 2.890 3.000 2.860 2.960 569,267 +0.10(+3.50%)
Dec 22, 2020 2.870 2.930 2.850 2.860 563,242 -0.05(-1.72%)
Dec 21, 2020 2.920 2.920 2.830 2.910 676,112 -0.07(-2.35%)
Dec 18, 2020 3.010 3.070 2.970 2.980 730,733 -0.03(-1.00%)
Dec 17, 2020 3.090 3.130 2.990 3.010 464,256 -0.03(-0.99%)
Dec 16, 2020 3.040 3.090 3.000 3.040 530,145 -0.01(-0.33%)
Dec 15, 2020 2.930 3.060 2.890 3.050 929,098 +0.15(+5.17%)
Dec 14, 2020 2.920 3.050 2.900 2.900 855,173 -0.02(-0.68%)
Dec 11, 2020 2.920 2.940 2.820 2.920 596,143 +0.01(+0.34%)
Dec 10, 2020 2.800 2.950 2.790 2.910 1,171,985 +0.12(+4.30%)
Dec 09, 2020 2.810 2.880 2.730 2.790 942,076 +0.02(+0.72%)
Dec 08, 2020 2.770 2.790 2.710 2.770 791,668 -0.02(-0.72%)
Dec 07, 2020 2.880 2.880 2.790 2.790 978,120 -0.13(-4.45%)
Dec 04, 2020 2.840 2.940 2.840 2.920 760,241 +0.09(+3.18%)
Dec 03, 2020 2.930 2.930 2.800 2.830 676,492 -0.12(-4.07%)
Dec 02, 2020 2.870 3.010 2.840 2.950 561,527 +0.08(+2.79%)
Dec 01, 2020 2.910 2.910 2.830 2.870 681,657 +0.02(+0.70%)
Nov 30, 2020 3.000 3.010 2.840 2.850 1,111,463 -0.22(-7.17%)
Nov 27, 2020 3.030 3.090 3.010 3.070 230,732 +0.00(+0.00%)
Nov 26, 2020 3.030 3.070 3.010 3.070 203,700 +0.04(+1.32%)
Nov 25, 2020 3.100 3.130 2.990 3.030 555,098 -0.02(-0.66%)
Nov 24, 2020 3.010 3.180 3.010 3.050 1,002,475 +0.10(+3.39%)
Nov 23, 2020 2.830 3.080 2.830 2.950 888,124 +0.15(+5.36%)
Nov 20, 2020 2.810 2.870 2.780 2.800 319,630 +0.00(+0.00%)
Nov 19, 2020 2.780 2.850 2.730 2.800 701,582 +0.00(+0.00%)
Nov 18, 2020 2.760 2.960 2.740 2.800 891,931 +0.06(+2.19%)
Nov 17, 2020 2.700 2.800 2.670 2.740 827,031 +0.05(+1.86%)
Nov 16, 2020 2.880 2.880 2.670 2.690 809,661 -0.13(-4.61%)
Nov 13, 2020 2.800 2.900 2.760 2.820 675,594 +0.05(+1.81%)
Nov 12, 2020 2.960 3.030 2.700 2.770 1,606,710 -0.19(-6.42%)
Nov 11, 2020 2.950 3.060 2.910 2.960 706,499 +0.03(+1.02%)
Nov 10, 2020 2.890 2.960 2.740 2.930 1,248,959 +0.06(+2.09%)
Nov 09, 2020 3.040 3.090 2.870 2.870 1,004,453 -0.02(-0.69%)
Nov 06, 2020 2.870 2.960 2.690 2.890 1,174,344 +0.01(+0.35%)
Nov 05, 2020 2.900 2.910 2.830 2.880 408,395 +0.03(+1.05%)
Nov 04, 2020 2.980 3.040 2.840 2.850 389,392 -0.13(-4.36%)
Nov 03, 2020 2.980 3.090 2.960 2.980 674,262 +0.03(+1.02%)
Nov 02, 2020 2.900 2.980 2.850 2.950 377,723 +0.07(+2.43%)
Oct 30, 2020 2.980 2.980 2.870 2.880 912,683 -0.09(-3.03%)
Oct 29, 2020 2.860 3.000 2.800 2.970 801,856 +0.06(+2.06%)
Oct 28, 2020 3.060 3.070 2.860 2.910 902,197 -0.19(-6.13%)
Oct 27, 2020 3.080 3.150 3.060 3.100 640,859 +0.04(+1.31%)
Oct 26, 2020 3.090 3.130 3.040 3.060 672,395 -0.04(-1.29%)
Oct 23, 2020 3.130 3.180 3.060 3.100 430,000 +0.00(+0.00%)
Oct 22, 2020 2.970 3.120 2.970 3.100 960,375 +0.13(+4.38%)
Oct 21, 2020 2.960 3.000 2.890 2.970 621,487 +0.06(+2.06%)
Oct 20, 2020 2.730 3.010 2.690 2.910 1,280,146 +0.18(+6.59%)
Oct 19, 2020 2.650 2.780 2.590 2.730 604,739 +0.12(+4.60%)
Oct 16, 2020 2.580 2.690 2.560 2.610 550,214 +0.04(+1.56%)
Oct 15, 2020 2.460 2.580 2.350 2.570 1,141,174 +0.07(+2.80%)
Oct 14, 2020 2.550 2.560 2.490 2.500 419,224 -0.04(-1.57%)
Oct 13, 2020 2.600 2.610 2.480 2.540 557,812 -0.04(-1.55%)
Oct 09, 2020 2.580 2.580 2.580 0 +0.01(+0.39%)
Oct 08, 2020 2.470 2.590 2.450 2.570 632,285 +0.14(+5.76%)
Oct 07, 2020 2.440 2.500 2.430 2.430 494,611 +0.04(+1.67%)
Oct 06, 2020 2.530 2.600 2.390 2.390 661,333 -0.10(-4.02%)
Oct 05, 2020 2.410 2.500 2.410 2.490 589,902 +0.11(+4.62%)
Oct 02, 2020 2.350 2.500 2.320 2.380 564,558 -0.05(-2.06%)
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.