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 (%)
Jul 31, 2020 1.990 1.990 1.990 0 -0.03(-1.49%)
Jul 30, 2020 2.060 2.070 1.980 2.020 897,166 -0.05(-2.42%)
Jul 29, 2020 2.020 2.090 1.980 2.070 443,137 +0.07(+3.50%)
Jul 28, 2020 2.030 2.030 1.980 2.000 570,627 -0.02(-0.99%)
Jul 27, 2020 2.060 2.070 1.980 2.020 785,566 -0.07(-3.35%)
Jul 24, 2020 2.090 2.110 2.070 2.090 331,234 +0.02(+0.97%)
Jul 23, 2020 2.040 2.140 2.020 2.070 595,593 +0.03(+1.47%)
Jul 22, 2020 2.010 2.050 1.970 2.040 376,222 -0.01(-0.49%)
Jul 21, 2020 1.930 2.050 1.930 2.050 814,499 +0.14(+7.33%)
Jul 20, 2020 1.970 1.980 1.890 1.910 496,524 -0.10(-4.98%)
Jul 17, 2020 1.990 2.010 1.940 2.010 462,703 +0.04(+2.03%)
Jul 16, 2020 2.000 2.050 1.960 1.970 332,366 -0.05(-2.48%)
Jul 15, 2020 2.020 2.040 1.960 2.020 612,010 +0.01(+0.50%)
Jul 14, 2020 1.860 2.010 1.860 2.010 797,671 +0.12(+6.35%)
Jul 13, 2020 2.040 2.050 1.880 1.890 508,911 -0.15(-7.35%)
Jul 10, 2020 2.010 2.060 1.990 2.040 469,494 +0.02(+0.99%)
Jul 09, 2020 1.950 2.060 1.950 2.020 550,157 +0.07(+3.59%)
Jul 08, 2020 2.000 2.050 1.930 1.950 632,218 -0.03(-1.52%)
Jul 07, 2020 2.010 2.070 1.970 1.980 541,329 -0.05(-2.46%)
Jul 06, 2020 1.860 2.030 1.850 2.030 898,800 +0.21(+11.54%)
Jul 03, 2020 1.890 1.890 1.820 1.820 388,083 -0.06(-3.19%)
Jul 02, 2020 1.810 1.880 1.760 1.880 1,033,054 +0.09(+5.03%)
Jun 30, 2020 1.790 1.790 1.790 0 -0.02(-1.10%)
Jun 29, 2020 1.720 1.810 1.670 1.810 836,544 +0.14(+8.38%)
Jun 26, 2020 1.710 1.720 1.630 1.670 568,787 -0.05(-2.91%)
Jun 25, 2020 1.780 1.810 1.700 1.720 865,623 -0.07(-3.91%)
Jun 24, 2020 1.820 1.830 1.730 1.790 566,110 -0.04(-2.19%)
Jun 23, 2020 1.850 1.860 1.820 1.830 693,425 +0.02(+1.10%)
Jun 22, 2020 1.850 1.890 1.810 1.810 613,181 -0.08(-4.23%)
Jun 19, 2020 1.990 2.010 1.840 1.890 1,086,658 -0.08(-4.06%)
Jun 18, 2020 1.900 1.990 1.870 1.970 674,793 +0.05(+2.60%)
Jun 17, 2020 2.040 2.040 1.900 1.920 1,208,929 -0.13(-6.34%)
Jun 16, 2020 2.250 2.250 2.010 2.050 1,143,641 -0.08(-3.76%)
Jun 15, 2020 2.130 2.200 2.060 2.130 835,616 -0.08(-3.62%)
Jun 12, 2020 2.340 2.340 2.200 2.210 571,037 -0.04(-1.78%)
Jun 11, 2020 2.360 2.380 2.240 2.250 1,244,842 -0.20(-8.16%)
Jun 10, 2020 2.540 2.550 2.410 2.450 774,601 -0.09(-3.54%)
Jun 09, 2020 2.610 2.630 2.500 2.540 598,101 -0.11(-4.15%)
Jun 08, 2020 2.600 2.690 2.550 2.650 1,294,242 +0.11(+4.33%)
Jun 05, 2020 2.590 2.590 2.480 2.540 848,817 +0.05(+2.01%)
Jun 04, 2020 2.550 2.560 2.410 2.490 697,656 -0.06(-2.35%)
Jun 03, 2020 2.590 2.610 2.520 2.550 530,864 +0.00(+0.00%)
Jun 02, 2020 2.430 2.580 2.430 2.550 1,158,695 +0.10(+4.08%)
Jun 01, 2020 2.480 2.480 2.400 2.450 389,303 -0.01(-0.41%)
May 29, 2020 2.530 2.550 2.440 2.460 1,448,627 -0.11(-4.28%)
May 28, 2020 2.570 2.650 2.550 2.570 797,917 -0.02(-0.77%)
May 27, 2020 2.500 2.610 2.460 2.590 813,641 +0.12(+4.86%)
May 26, 2020 2.490 2.500 2.420 2.470 443,042 +0.03(+1.23%)
May 25, 2020 2.370 2.440 2.350 2.440 181,464 +0.07(+2.95%)
May 22, 2020 2.380 2.390 2.300 2.370 482,695 -0.01(-0.42%)
May 21, 2020 2.460 2.480 2.340 2.380 836,354 -0.08(-3.25%)
May 20, 2020 2.350 2.580 2.330 2.460 1,416,653 +0.16(+6.96%)
May 19, 2020 2.480 2.480 2.300 2.300 652,349 -0.03(-1.29%)
May 15, 2020 2.330 2.330 2.330 0 +0.01(+0.43%)
May 14, 2020 2.300 2.420 2.200 2.320 1,470,391 +0.01(+0.43%)
May 13, 2020 2.630 2.630 2.310 2.310 2,458,074 -0.25(-9.77%)
May 12, 2020 2.580 2.730 2.560 2.560 751,079 -0.05(-1.92%)
May 11, 2020 2.660 2.680 2.560 2.610 466,004 -0.05(-1.88%)
May 08, 2020 2.700 2.700 2.590 2.660 782,726 -0.01(-0.37%)
May 07, 2020 2.730 2.770 2.650 2.670 853,670 -0.02(-0.74%)
May 06, 2020 2.810 2.850 2.680 2.690 741,097 -0.14(-4.95%)
May 05, 2020 2.900 3.030 2.800 2.830 1,443,892 +0.03(+1.07%)
May 04, 2020 2.690 2.860 2.630 2.800 894,228 +0.07(+2.56%)
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.