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 (%)
Jul 31, 2019 3.940 4.170 3.870 4.000 1,356,210 +0.09(+2.30%)
Jul 30, 2019 3.680 4.010 3.630 3.910 1,291,449 +0.20(+5.39%)
Jul 29, 2019 3.810 3.820 3.640 3.710 1,164,716 -0.05(-1.33%)
Jul 26, 2019 3.940 3.950 3.760 3.760 920,324 -0.17(-4.33%)
Jul 25, 2019 4.080 4.080 3.850 3.930 1,320,387 -0.14(-3.44%)
Jul 24, 2019 4.100 4.170 3.990 4.070 808,781 -0.03(-0.73%)
Jul 23, 2019 4.140 4.210 4.080 4.100 773,664 -0.02(-0.49%)
Jul 22, 2019 4.190 4.200 4.040 4.120 609,058 -0.04(-0.96%)
Jul 19, 2019 4.140 4.250 4.050 4.160 932,866 +0.04(+0.97%)
Jul 18, 2019 4.210 4.220 4.090 4.120 1,230,448 -0.08(-1.90%)
Jul 17, 2019 4.270 4.290 4.100 4.200 1,791,513 -0.05(-1.18%)
Jul 16, 2019 4.260 4.460 4.220 4.250 1,513,428 -0.01(-0.23%)
Jul 15, 2019 4.010 4.340 3.980 4.260 2,520,374 +0.25(+6.23%)
Jul 12, 2019 4.060 4.080 3.980 4.010 870,562 -0.03(-0.74%)
Jul 11, 2019 4.090 4.120 3.980 4.040 2,423,282 -0.02(-0.49%)
Jul 10, 2019 3.890 4.190 3.880 4.060 3,108,920 +0.21(+5.45%)
Jul 09, 2019 3.930 3.940 3.830 3.850 1,034,458 -0.10(-2.53%)
Jul 08, 2019 3.900 3.980 3.890 3.950 588,489 +0.05(+1.28%)
Jul 05, 2019 3.830 3.970 3.830 3.900 858,020 +0.08(+2.09%)
Jul 04, 2019 3.790 3.960 3.740 3.820 712,646 +0.04(+1.06%)
Jul 03, 2019 3.820 3.850 3.710 3.780 758,560 +0.01(+0.27%)
Jul 02, 2019 3.940 3.940 3.760 3.770 1,615,890 -0.15(-3.83%)
Jun 28, 2019 3.920 3.920 3.920 0 +0.03(+0.77%)
Jun 27, 2019 4.060 4.060 3.870 3.890 639,870 -0.19(-4.66%)
Jun 26, 2019 3.930 4.080 3.910 4.080 812,846 +0.19(+4.88%)
Jun 25, 2019 3.910 3.930 3.780 3.890 872,874 -0.01(-0.26%)
Jun 24, 2019 4.070 4.130 3.860 3.900 1,129,840 -0.15(-3.70%)
Jun 21, 2019 4.070 4.090 4.000 4.050 1,429,051 -0.01(-0.25%)
Jun 20, 2019 4.050 4.170 4.000 4.060 1,089,124 +0.11(+2.78%)
Jun 19, 2019 4.080 4.150 3.920 3.950 1,208,764 -0.12(-2.95%)
Jun 18, 2019 4.130 4.170 4.000 4.070 681,904 +0.00(+0.00%)
Jun 17, 2019 3.920 4.110 3.840 4.070 1,176,979 +0.17(+4.36%)
Jun 14, 2019 4.050 4.060 3.890 3.900 2,245,742 -0.13(-3.23%)
Jun 13, 2019 3.970 4.180 3.920 4.030 1,996,441 +0.13(+3.33%)
Jun 12, 2019 4.040 4.060 3.850 3.900 1,193,447 -0.16(-3.94%)
Jun 11, 2019 4.160 4.210 4.040 4.060 699,725 -0.10(-2.40%)
Jun 10, 2019 4.370 4.370 4.130 4.160 651,174 -0.20(-4.59%)
Jun 07, 2019 4.350 4.440 4.340 4.360 498,357 +0.01(+0.23%)
Jun 06, 2019 4.330 4.480 4.310 4.350 785,813 +0.03(+0.69%)
Jun 05, 2019 4.640 4.680 4.300 4.320 976,116 -0.35(-7.49%)
Jun 04, 2019 4.660 4.700 4.540 4.670 503,410 +0.04(+0.86%)
Jun 03, 2019 4.750 4.790 4.550 4.630 648,410 -0.08(-1.70%)
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.