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 (%)
Jun 30, 2021 8.350 8.350 8.350 0 +0.11(+1.33%)
Jun 29, 2021 7.420 8.380 7.420 8.240 1,925,279 +0.97(+13.34%)
Jun 28, 2021 7.440 7.440 7.150 7.270 925,628 -0.06(-0.82%)
Jun 25, 2021 7.300 7.390 7.150 7.330 946,834 +0.05(+0.69%)
Jun 24, 2021 7.480 7.480 7.270 7.280 334,991 -0.09(-1.22%)
Jun 23, 2021 7.410 7.580 7.360 7.370 616,068 +0.02(+0.27%)
Jun 22, 2021 7.270 7.380 7.040 7.350 562,623 +0.08(+1.10%)
Jun 21, 2021 6.960 7.380 6.890 7.270 926,604 +0.35(+5.06%)
Jun 18, 2021 6.650 7.200 6.650 6.920 768,421 +0.12(+1.76%)
Jun 17, 2021 7.250 7.250 6.800 6.800 919,459 -0.44(-6.08%)
Jun 16, 2021 7.290 7.380 7.170 7.240 424,165 -0.10(-1.36%)
Jun 15, 2021 7.220 7.450 7.120 7.340 941,134 +0.26(+3.67%)
Jun 14, 2021 7.190 7.310 6.890 7.080 1,234,516 -0.05(-0.70%)
Jun 11, 2021 6.730 7.140 6.670 7.130 1,182,478 +0.47(+7.06%)
Jun 10, 2021 6.450 6.660 6.370 6.660 2,614,850 +0.21(+3.26%)
Jun 09, 2021 6.040 6.490 5.960 6.450 1,344,076 +0.46(+7.68%)
Jun 08, 2021 5.940 6.070 5.820 5.990 779,802 +0.07(+1.18%)
Jun 07, 2021 5.810 5.930 5.780 5.920 614,595 +0.12(+2.07%)
Jun 04, 2021 5.920 5.940 5.720 5.800 444,056 -0.04(-0.68%)
Jun 03, 2021 5.780 5.840 5.670 5.840 233,892 +0.03(+0.52%)
Jun 02, 2021 5.840 5.950 5.760 5.810 640,771 +0.04(+0.69%)
Jun 01, 2021 5.850 5.980 5.730 5.770 562,116 +0.02(+0.35%)
May 31, 2021 5.530 5.800 5.490 5.750 388,852 +0.25(+4.55%)
May 28, 2021 5.490 5.680 5.460 5.500 518,399 +0.09(+1.66%)
May 27, 2021 5.450 5.510 5.380 5.410 626,185 -0.02(-0.37%)
May 26, 2021 5.370 5.430 5.250 5.430 510,263 +0.05(+0.93%)
May 25, 2021 5.740 5.740 5.330 5.380 849,588 -0.22(-3.93%)
May 21, 2021 5.600 5.600 5.600 0 -0.13(-2.27%)
May 20, 2021 5.920 5.980 5.720 5.730 399,256 -0.19(-3.21%)
May 19, 2021 5.960 6.010 5.790 5.920 434,884 -0.25(-4.05%)
May 18, 2021 6.170 6.190 6.030 6.170 474,225 -0.06(-0.96%)
May 17, 2021 5.780 6.260 5.780 6.230 1,080,683 +0.45(+7.79%)
May 14, 2021 5.410 5.790 5.410 5.780 801,549 +0.46(+8.65%)
May 13, 2021 5.680 5.770 5.300 5.320 673,029 -0.30(-5.34%)
May 12, 2021 5.500 5.810 5.500 5.620 674,485 +0.13(+2.37%)
May 11, 2021 5.370 5.600 5.340 5.490 263,108 -0.12(-2.14%)
May 10, 2021 5.680 5.800 5.520 5.610 380,316 -0.01(-0.18%)
May 07, 2021 5.550 5.690 5.520 5.620 342,989 +0.06(+1.08%)
May 06, 2021 5.520 5.620 5.440 5.560 526,062 +0.05(+0.91%)
May 05, 2021 5.600 5.710 5.490 5.510 431,686 -0.09(-1.61%)
May 04, 2021 5.660 5.700 5.480 5.600 566,785 +0.01(+0.18%)
May 03, 2021 5.410 5.650 5.390 5.590 540,617 +0.23(+4.29%)
Apr 30, 2021 5.330 5.370 5.240 5.360 552,106 -0.04(-0.74%)
Apr 29, 2021 5.710 5.780 5.370 5.400 752,288 -0.18(-3.23%)
Apr 28, 2021 5.220 5.630 5.220 5.580 504,658 +0.38(+7.31%)
Apr 27, 2021 5.110 5.240 5.100 5.200 410,856 +0.06(+1.17%)
Apr 26, 2021 5.070 5.160 5.020 5.140 278,554 +0.03(+0.59%)
Apr 23, 2021 4.990 5.150 4.950 5.110 369,337 +0.15(+3.02%)
Apr 22, 2021 5.090 5.090 4.950 4.960 454,698 -0.13(-2.55%)
Apr 21, 2021 4.980 5.170 4.970 5.090 300,938 +0.03(+0.59%)
Apr 20, 2021 5.200 5.200 5.030 5.060 315,522 -0.16(-3.07%)
Apr 19, 2021 5.300 5.370 5.180 5.220 244,300 -0.04(-0.76%)
Apr 16, 2021 5.170 5.330 5.150 5.260 273,945 +0.08(+1.54%)
Apr 15, 2021 5.180 5.240 5.080 5.180 305,237 +0.02(+0.39%)
Apr 14, 2021 5.000 5.300 5.000 5.160 445,027 +0.23(+4.67%)
Apr 13, 2021 5.090 5.120 4.930 4.930 329,269 -0.17(-3.33%)
Apr 12, 2021 5.280 5.310 5.090 5.100 373,060 -0.15(-2.86%)
Apr 09, 2021 5.430 5.430 5.230 5.250 296,137 -0.18(-3.31%)
Apr 08, 2021 5.520 5.580 5.360 5.430 346,050 -0.09(-1.63%)
Apr 07, 2021 5.530 5.550 5.400 5.520 414,571 -0.03(-0.54%)
Apr 06, 2021 5.390 5.600 5.390 5.550 711,184 +0.20(+3.74%)
Apr 05, 2021 5.520 5.520 5.330 5.350 427,275 -0.10(-1.83%)
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.