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 30, 2021 7.230 7.230 7.230 0 -0.19(-2.56%)
Jul 29, 2021 7.390 7.430 7.200 7.420 271,481 +0.14(+1.92%)
Jul 28, 2021 7.320 7.410 7.220 7.280 409,741 -0.04(-0.55%)
Jul 27, 2021 7.350 7.350 7.140 7.320 531,270 -0.08(-1.08%)
Jul 26, 2021 7.050 7.480 7.050 7.400 635,965 +0.34(+4.82%)
Jul 23, 2021 6.940 7.080 6.840 7.060 268,167 +0.13(+1.88%)
Jul 22, 2021 7.020 7.040 6.860 6.930 325,490 -0.06(-0.86%)
Jul 21, 2021 7.000 7.190 6.970 6.990 276,977 +0.11(+1.60%)
Jul 20, 2021 6.990 6.990 6.690 6.880 512,607 +0.09(+1.33%)
Jul 19, 2021 6.750 6.820 6.480 6.790 810,772 -0.16(-2.30%)
Jul 16, 2021 7.240 7.300 6.850 6.950 985,180 -0.20(-2.80%)
Jul 15, 2021 7.070 7.430 7.030 7.150 428,586 -0.12(-1.65%)
Jul 14, 2021 7.500 7.640 7.230 7.270 631,299 -0.29(-3.84%)
Jul 13, 2021 7.560 7.600 7.370 7.560 475,593 -0.02(-0.26%)
Jul 12, 2021 7.640 7.700 7.480 7.580 672,965 -0.12(-1.56%)
Jul 09, 2021 8.000 8.000 7.590 7.700 812,379 -0.21(-2.65%)
Jul 08, 2021 7.800 8.060 7.570 7.910 564,147 -0.03(-0.38%)
Jul 07, 2021 8.160 8.250 7.900 7.940 597,647 -0.11(-1.37%)
Jul 06, 2021 8.350 8.350 7.990 8.050 541,702 -0.33(-3.94%)
Jul 05, 2021 8.370 8.450 8.170 8.380 331,771 +0.00(+0.00%)
Jul 02, 2021 8.370 8.520 8.090 8.380 732,360 +0.03(+0.36%)
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%)
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.