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, 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%)
May 03, 2021 5.410 5.650 5.390 5.590 540,617 +0.23(+4.29%)
Apr 30, 2021 5.330 5.370 5.240 5.360 552,106 -0.04(-0.74%)
Apr 29, 2021 5.710 5.780 5.370 5.400 752,288 -0.18(-3.23%)
Apr 28, 2021 5.220 5.630 5.220 5.580 504,658 +0.38(+7.31%)
Apr 27, 2021 5.110 5.240 5.100 5.200 410,856 +0.06(+1.17%)
Apr 26, 2021 5.070 5.160 5.020 5.140 278,554 +0.03(+0.59%)
Apr 23, 2021 4.990 5.150 4.950 5.110 369,337 +0.15(+3.02%)
Apr 22, 2021 5.090 5.090 4.950 4.960 454,698 -0.13(-2.55%)
Apr 21, 2021 4.980 5.170 4.970 5.090 300,938 +0.03(+0.59%)
Apr 20, 2021 5.200 5.200 5.030 5.060 315,522 -0.16(-3.07%)
Apr 19, 2021 5.300 5.370 5.180 5.220 244,300 -0.04(-0.76%)
Apr 16, 2021 5.170 5.330 5.150 5.260 273,945 +0.08(+1.54%)
Apr 15, 2021 5.180 5.240 5.080 5.180 305,237 +0.02(+0.39%)
Apr 14, 2021 5.000 5.300 5.000 5.160 445,027 +0.23(+4.67%)
Apr 13, 2021 5.090 5.120 4.930 4.930 329,269 -0.17(-3.33%)
Apr 12, 2021 5.280 5.310 5.090 5.100 373,060 -0.15(-2.86%)
Apr 09, 2021 5.430 5.430 5.230 5.250 296,137 -0.18(-3.31%)
Apr 08, 2021 5.520 5.580 5.360 5.430 346,050 -0.09(-1.63%)
Apr 07, 2021 5.530 5.550 5.400 5.520 414,571 -0.03(-0.54%)
Apr 06, 2021 5.390 5.600 5.390 5.550 711,184 +0.20(+3.74%)
Apr 05, 2021 5.520 5.520 5.330 5.350 427,275 -0.10(-1.83%)
Apr 01, 2021 5.450 5.450 5.450 0 +0.12(+2.25%)
Mar 31, 2021 5.320 5.500 5.270 5.330 663,994 +0.01(+0.19%)
Mar 30, 2021 5.260 5.340 5.180 5.320 209,933 +0.01(+0.19%)
Mar 29, 2021 5.400 5.420 5.190 5.310 217,254 -0.09(-1.67%)
Mar 26, 2021 5.350 5.450 5.260 5.400 262,928 +0.12(+2.27%)
Mar 25, 2021 5.200 5.300 5.070 5.280 309,342 -0.03(-0.56%)
Mar 24, 2021 5.570 5.570 5.270 5.310 448,774 -0.05(-0.93%)
Mar 23, 2021 5.350 5.480 5.300 5.360 577,913 -0.22(-3.94%)
Mar 22, 2021 5.610 5.650 5.460 5.580 343,401 -0.09(-1.59%)
Mar 19, 2021 5.500 5.740 5.400 5.670 623,858 +0.15(+2.72%)
Mar 18, 2021 5.750 5.790 5.500 5.520 647,696 -0.28(-4.83%)
Mar 17, 2021 5.460 5.830 5.420 5.800 605,687 +0.23(+4.13%)
Mar 16, 2021 5.810 5.810 5.500 5.570 638,216 -0.25(-4.30%)
Mar 15, 2021 6.080 6.090 5.710 5.820 1,025,387 -0.32(-5.21%)
Mar 12, 2021 6.460 6.470 6.100 6.140 1,087,611 -0.33(-5.10%)
Mar 11, 2021 6.550 6.560 6.380 6.470 596,578 -0.04(-0.61%)
Mar 10, 2021 6.480 6.570 6.280 6.510 1,161,663 +0.13(+2.04%)
Mar 09, 2021 5.820 6.520 5.820 6.380 1,354,075 +0.48(+8.14%)
Mar 08, 2021 6.150 6.170 5.830 5.900 1,181,895 -0.25(-4.07%)
Mar 05, 2021 5.930 6.180 5.780 6.150 1,351,779 +0.27(+4.59%)
Mar 04, 2021 6.030 6.130 5.630 5.880 1,424,863 -0.07(-1.18%)
Mar 03, 2021 5.830 6.180 5.820 5.950 788,101 +0.13(+2.23%)
Mar 02, 2021 5.890 5.990 5.750 5.820 472,333 -0.06(-1.02%)
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.