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

Peyto Energy TR UT (TSX: PEY )

15.29 -0.04 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 7.910 7.950 7.490 7.590 1,992,532 -0.29(-3.68%)
Feb 27, 2019 7.820 8.000 7.760 7.880 561,291 +0.07(+0.90%)
Feb 26, 2019 7.700 7.900 7.680 7.810 402,432 +0.09(+1.17%)
Feb 25, 2019 7.610 7.750 7.480 7.720 432,477 +0.11(+1.45%)
Feb 22, 2019 7.580 7.730 7.530 7.610 361,526 +0.08(+1.06%)
Feb 21, 2019 7.650 7.680 7.530 7.530 443,521 -0.12(-1.57%)
Feb 20, 2019 7.500 7.700 7.470 7.650 413,894 +0.07(+0.92%)
Feb 19, 2019 7.570 7.610 7.470 7.580 433,592 +0.03(+0.40%)
Feb 15, 2019 7.550 7.550 7.550 0 +0.29(+3.99%)
Feb 14, 2019 7.070 7.320 7.060 7.260 966,187 +0.15(+2.11%)
Feb 13, 2019 6.870 7.220 6.830 7.110 1,151,359 +0.24(+3.49%)
Feb 12, 2019 6.900 6.980 6.830 6.870 613,969 +0.09(+1.33%)
Feb 11, 2019 6.740 6.830 6.660 6.780 664,615 +0.00(+0.00%)
Feb 08, 2019 6.750 6.840 6.710 6.780 435,210 +0.03(+0.44%)
Feb 07, 2019 6.860 6.880 6.700 6.750 678,747 -0.10(-1.46%)
Feb 06, 2019 6.750 6.880 6.660 6.850 1,069,813 +0.09(+1.33%)
Feb 05, 2019 6.840 6.920 6.740 6.760 490,946 -0.08(-1.17%)
Feb 04, 2019 6.770 6.840 6.620 6.840 793,150 +0.02(+0.29%)
Feb 01, 2019 6.780 6.880 6.690 6.820 789,410 +0.06(+0.89%)
Jan 31, 2019 7.010 7.010 6.750 6.760 1,106,241 -0.29(-4.11%)
Jan 30, 2019 7.040 7.160 6.930 7.050 1,126,394 +0.06(+0.86%)
Jan 29, 2019 6.850 7.050 6.760 6.990 2,381,529 +0.19(+2.79%)
Jan 28, 2019 6.750 6.860 6.620 6.800 613,923 -0.05(-0.73%)
Jan 25, 2019 6.760 6.950 6.730 6.850 865,029 +0.14(+2.09%)
Jan 24, 2019 6.600 6.780 6.500 6.710 795,743 +0.17(+2.60%)
Jan 23, 2019 6.810 6.850 6.490 6.540 1,126,305 -0.19(-2.82%)
Jan 22, 2019 6.980 6.980 6.620 6.730 999,590 -0.29(-4.13%)
Jan 21, 2019 7.050 7.130 6.980 7.020 494,553 +0.02(+0.29%)
Jan 18, 2019 7.130 7.240 6.920 7.000 2,153,603 -0.08(-1.13%)
Jan 17, 2019 7.000 7.330 6.710 7.080 7,141,932 -0.85(-10.72%)
Jan 16, 2019 7.900 8.020 7.710 7.930 1,313,556 +0.00(+0.00%)
Jan 15, 2019 7.840 8.040 7.820 7.930 818,201 +0.13(+1.67%)
Jan 14, 2019 7.720 7.830 7.680 7.800 673,226 +0.01(+0.13%)
Jan 11, 2019 7.830 7.890 7.670 7.790 661,093 -0.08(-1.02%)
Jan 10, 2019 7.840 8.020 7.700 7.870 538,080 +0.10(+1.29%)
Jan 09, 2019 7.730 7.840 7.510 7.770 935,410 +0.16(+2.10%)
Jan 08, 2019 7.590 7.790 7.540 7.610 889,307 +0.06(+0.79%)
Jan 07, 2019 7.650 7.770 7.390 7.550 1,015,019 -0.27(-3.45%)
Jan 04, 2019 7.790 7.930 7.690 7.820 770,711 +0.23(+3.03%)
Jan 03, 2019 7.410 7.780 7.300 7.590 996,365 +0.19(+2.57%)
Jan 02, 2019 7.080 7.430 6.900 7.400 991,690 +0.32(+4.52%)
Dec 31, 2018 7.080 7.080 7.080 0 +0.05(+0.71%)
Dec 28, 2018 6.680 7.270 6.680 7.030 1,346,920 +0.37(+5.56%)
Dec 27, 2018 7.000 7.060 6.590 6.660 1,203,236 -0.22(-3.20%)
Dec 24, 2018 6.880 6.880 6.880 0 -0.17(-2.41%)
Dec 21, 2018 7.110 7.200 6.990 7.050 1,403,633 -0.12(-1.67%)
Dec 20, 2018 7.190 7.330 7.010 7.170 1,635,535 +0.00(+0.00%)
Dec 19, 2018 7.230 7.490 7.130 7.170 1,547,826 -0.04(-0.55%)
Dec 18, 2018 7.360 7.480 7.160 7.210 976,790 -0.15(-2.04%)
Dec 17, 2018 7.800 7.810 7.310 7.360 1,256,344 -0.48(-6.12%)
Dec 14, 2018 8.100 8.110 7.640 7.840 1,632,409 -0.32(-3.92%)
Dec 13, 2018 8.290 8.420 8.100 8.160 1,792,796 -0.18(-2.16%)
Dec 12, 2018 8.480 8.650 8.250 8.340 1,539,082 -0.07(-0.83%)
Dec 11, 2018 8.790 8.840 8.270 8.410 2,161,568 -0.30(-3.44%)
Dec 10, 2018 9.240 9.270 8.650 8.710 1,620,674 -0.60(-6.44%)
Dec 07, 2018 9.530 9.670 9.290 9.310 1,014,245 -0.07(-0.75%)
Dec 06, 2018 9.510 9.650 9.220 9.380 1,665,426 -0.25(-2.60%)
Dec 05, 2018 9.910 9.910 9.460 9.630 1,290,900 -0.30(-3.02%)
Dec 04, 2018 10.37 10.42 9.850 9.930 1,551,097 -0.34(-3.31%)
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.