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 (%)
Sep 30, 2020 2.500 2.560 2.480 2.490 481,175 -0.02(-0.80%)
Sep 29, 2020 2.570 2.570 2.460 2.510 604,912 -0.04(-1.57%)
Sep 28, 2020 2.590 2.600 2.550 2.550 410,527 +0.02(+0.79%)
Sep 25, 2020 2.520 2.590 2.490 2.530 340,237 -0.01(-0.39%)
Sep 24, 2020 2.540 2.600 2.510 2.540 260,448 +0.00(+0.00%)
Sep 23, 2020 2.620 2.690 2.540 2.540 490,723 -0.03(-1.17%)
Sep 22, 2020 2.590 2.700 2.570 2.570 485,222 -0.04(-1.53%)
Sep 21, 2020 2.720 2.730 2.590 2.610 620,873 -0.20(-7.12%)
Sep 18, 2020 2.750 2.830 2.710 2.810 535,012 +0.07(+2.55%)
Sep 17, 2020 2.720 2.760 2.660 2.740 463,377 -0.03(-1.08%)
Sep 16, 2020 2.700 2.810 2.670 2.770 723,525 +0.08(+2.97%)
Sep 15, 2020 2.700 2.730 2.590 2.690 698,474 +0.02(+0.75%)
Sep 14, 2020 2.520 2.800 2.520 2.670 729,732 +0.15(+5.95%)
Sep 11, 2020 2.550 2.580 2.500 2.520 675,342 -0.01(-0.40%)
Sep 10, 2020 2.610 2.630 2.510 2.530 386,818 -0.09(-3.44%)
Sep 09, 2020 2.570 2.650 2.570 2.620 393,106 +0.05(+1.95%)
Sep 08, 2020 2.660 2.670 2.540 2.570 639,002 -0.13(-4.81%)
Sep 04, 2020 2.700 2.700 2.700 0 -0.03(-1.10%)
Sep 03, 2020 2.750 2.830 2.700 2.730 640,671 -0.02(-0.73%)
Sep 02, 2020 2.830 2.850 2.750 2.750 683,869 -0.10(-3.51%)
Sep 01, 2020 2.800 2.990 2.800 2.850 1,036,275 +0.00(+0.00%)
Aug 31, 2020 3.000 3.010 2.820 2.850 1,058,197 -0.18(-5.94%)
Aug 28, 2020 3.090 3.140 3.000 3.030 525,941 -0.06(-1.94%)
Aug 27, 2020 3.120 3.140 2.990 3.090 749,219 +0.01(+0.32%)
Aug 26, 2020 3.180 3.180 3.030 3.080 584,747 -0.06(-1.91%)
Aug 25, 2020 3.190 3.270 3.110 3.140 585,289 -0.06(-1.88%)
Aug 24, 2020 3.160 3.290 3.100 3.200 1,122,487 +0.09(+2.89%)
Aug 21, 2020 3.120 3.160 3.020 3.110 1,830,600 -0.05(-1.58%)
Aug 20, 2020 3.170 3.250 3.140 3.160 996,303 -0.05(-1.56%)
Aug 19, 2020 3.140 3.230 3.010 3.210 2,071,547 +0.13(+4.22%)
Aug 18, 2020 2.980 3.180 2.950 3.080 2,632,185 +0.12(+4.05%)
Aug 17, 2020 2.740 2.980 2.660 2.960 1,818,937 +0.22(+8.03%)
Aug 14, 2020 2.550 2.790 2.550 2.740 907,574 +0.22(+8.73%)
Aug 13, 2020 2.490 2.650 2.460 2.520 862,235 +0.07(+2.86%)
Aug 12, 2020 2.510 2.530 2.410 2.450 658,758 -0.02(-0.81%)
Aug 11, 2020 2.650 2.710 2.450 2.470 676,983 -0.13(-5.00%)
Aug 10, 2020 2.510 2.690 2.510 2.600 822,741 +0.09(+3.59%)
Aug 07, 2020 2.320 2.570 2.270 2.510 1,404,232 +0.19(+8.19%)
Aug 06, 2020 2.330 2.350 2.220 2.320 1,315,887 +0.11(+4.98%)
Aug 05, 2020 2.250 2.360 2.200 2.210 891,408 +0.02(+0.91%)
Aug 04, 2020 2.030 2.220 2.020 2.190 1,384,898 +0.20(+10.05%)
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%)
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.