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 (%)
May 31, 2019 4.820 4.870 4.700 4.710 693,347 -0.19(-3.88%)
May 30, 2019 5.120 5.150 4.900 4.900 467,493 -0.24(-4.67%)
May 29, 2019 5.000 5.170 4.930 5.140 822,273 +0.10(+1.98%)
May 28, 2019 5.110 5.120 5.020 5.040 544,646 -0.06(-1.18%)
May 27, 2019 5.020 5.230 5.020 5.100 247,131 +0.06(+1.19%)
May 24, 2019 5.030 5.080 4.940 5.040 689,092 +0.06(+1.20%)
May 23, 2019 5.150 5.150 4.940 4.980 1,120,602 -0.26(-4.96%)
May 22, 2019 5.660 5.680 5.240 5.240 862,364 -0.45(-7.91%)
May 21, 2019 5.650 5.720 5.570 5.690 920,428 +0.04(+0.71%)
May 17, 2019 5.650 5.650 5.650 0 -0.07(-1.22%)
May 16, 2019 5.770 5.820 5.680 5.720 410,234 +0.00(+0.00%)
May 15, 2019 5.660 5.770 5.600 5.720 499,275 +0.02(+0.35%)
May 14, 2019 5.700 5.820 5.680 5.700 1,019,819 +0.04(+0.71%)
May 13, 2019 5.730 5.750 5.540 5.660 701,059 -0.07(-1.22%)
May 10, 2019 5.800 5.820 5.590 5.730 696,327 -0.05(-0.87%)
May 09, 2019 5.790 5.920 5.700 5.780 746,178 +0.03(+0.52%)
May 08, 2019 5.750 5.830 5.530 5.750 1,246,750 -0.04(-0.69%)
May 07, 2019 5.780 5.810 5.600 5.790 806,727 -0.03(-0.52%)
May 06, 2019 5.680 5.850 5.670 5.820 692,635 +0.09(+1.57%)
May 03, 2019 5.690 5.830 5.590 5.730 1,540,381 +0.08(+1.42%)
May 02, 2019 5.910 5.960 5.650 5.650 654,676 -0.33(-5.52%)
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.