Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peyto Energy TR UT (TSX: PEY )

15.92 +0.15 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 6.020 6.070 5.850 5.980 917,145 -0.07(-1.16%)
Apr 30, 2019 6.280 6.310 6.030 6.050 843,161 -0.17(-2.73%)
Apr 29, 2019 6.300 6.450 6.220 6.220 799,051 -0.04(-0.64%)
Apr 26, 2019 6.680 6.680 6.250 6.260 1,506,354 -0.42(-6.29%)
Apr 25, 2019 6.720 6.760 6.650 6.680 495,136 -0.03(-0.45%)
Apr 24, 2019 7.040 7.070 6.660 6.710 834,033 -0.30(-4.28%)
Apr 23, 2019 7.040 7.210 6.960 7.010 594,552 -0.05(-0.71%)
Apr 22, 2019 6.820 7.180 6.820 7.060 1,267,029 +0.33(+4.90%)
Apr 18, 2019 6.730 6.730 6.730 0 +0.02(+0.30%)
Apr 17, 2019 6.850 6.890 6.690 6.710 653,226 -0.11(-1.61%)
Apr 16, 2019 6.810 6.950 6.760 6.820 520,820 -0.01(-0.15%)
Apr 15, 2019 6.930 7.010 6.810 6.830 523,121 -0.12(-1.73%)
Apr 12, 2019 7.010 7.220 6.930 6.950 934,486 +0.07(+1.02%)
Apr 11, 2019 6.980 7.210 6.870 6.880 1,054,936 +0.05(+0.73%)
Apr 10, 2019 6.780 6.930 6.740 6.830 651,942 +0.08(+1.19%)
Apr 09, 2019 6.790 6.870 6.640 6.750 596,275 -0.04(-0.59%)
Apr 08, 2019 6.670 6.880 6.640 6.790 625,326 +0.17(+2.57%)
Apr 05, 2019 6.490 6.700 6.490 6.620 1,006,537 +0.17(+2.64%)
Apr 04, 2019 6.540 6.600 6.440 6.450 1,130,935 -0.04(-0.62%)
Apr 03, 2019 6.830 6.910 6.470 6.490 842,583 -0.34(-4.98%)
Apr 02, 2019 7.020 7.110 6.820 6.830 433,412 -0.18(-2.57%)
Apr 01, 2019 7.110 7.170 6.990 7.010 418,298 +0.02(+0.29%)
Mar 29, 2019 7.120 7.120 6.980 6.990 299,384 -0.09(-1.27%)
Mar 28, 2019 7.100 7.180 7.060 7.080 348,917 -0.09(-1.26%)
Mar 27, 2019 7.330 7.360 7.160 7.170 417,263 -0.16(-2.18%)
Mar 26, 2019 7.370 7.450 7.320 7.330 298,941 +0.04(+0.55%)
Mar 25, 2019 7.340 7.400 7.260 7.290 349,002 -0.11(-1.49%)
Mar 22, 2019 7.510 7.530 7.290 7.400 744,676 -0.17(-2.25%)
Mar 21, 2019 7.490 7.600 7.470 7.570 1,309,844 +0.06(+0.80%)
Mar 20, 2019 7.460 7.560 7.340 7.510 710,986 +0.06(+0.81%)
Mar 19, 2019 7.730 7.800 7.420 7.450 571,544 -0.22(-2.87%)
Mar 18, 2019 7.530 7.860 7.530 7.670 544,360 +0.15(+1.99%)
Mar 15, 2019 7.610 7.610 7.400 7.520 1,178,319 -0.09(-1.18%)
Mar 14, 2019 7.570 7.700 7.540 7.610 502,789 +0.04(+0.53%)
Mar 13, 2019 7.380 7.580 7.380 7.570 822,250 +0.23(+3.13%)
Mar 12, 2019 7.200 7.560 7.200 7.340 799,389 +0.13(+1.80%)
Mar 11, 2019 7.270 7.560 7.200 7.210 1,201,388 -0.08(-1.10%)
Mar 08, 2019 7.140 7.330 6.940 7.290 1,091,250 +0.11(+1.53%)
Mar 07, 2019 7.310 7.410 7.070 7.180 1,382,474 -0.32(-4.27%)
Mar 06, 2019 7.500 7.700 7.360 7.500 637,599 -0.05(-0.66%)
Mar 05, 2019 7.630 7.690 7.470 7.550 347,553 -0.04(-0.53%)
Mar 04, 2019 7.650 7.740 7.470 7.590 610,509 -0.02(-0.26%)
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.