Peyto Exploration & Development Corp. (PEYUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11.00 | 11.03 | 10.81 | 10.99 | 10.99 | 15,200 |
| 19 Apr 2024 | 10.75 | 10.93 | 10.75 | 10.88 | 10.88 | 19,800 |
| 18 Apr 2024 | 10.80 | 10.91 | 10.74 | 10.74 | 10.74 | 79,300 |
| 17 Apr 2024 | 10.66 | 10.94 | 10.64 | 10.84 | 10.84 | 103,300 |
| 16 Apr 2024 | 11.01 | 11.01 | 10.70 | 10.70 | 10.70 | 178,300 |
| 15 Apr 2024 | 11.02 | 11.05 | 10.93 | 10.93 | 10.93 | 23,300 |
| 12 Apr 2024 | 11.07 | 11.15 | 10.96 | 10.96 | 10.96 | 47,200 |
| 11 Apr 2024 | 11.26 | 11.26 | 11.06 | 11.12 | 11.12 | 128,000 |
| 10 Apr 2024 | 11.24 | 11.40 | 11.24 | 11.27 | 11.27 | 112,800 |
| 09 Apr 2024 | 11.53 | 11.53 | 11.17 | 11.25 | 11.25 | 103,500 |
| 08 Apr 2024 | 11.34 | 11.54 | 11.27 | 11.53 | 11.53 | 85,200 |
| 05 Apr 2024 | 11.35 | 11.37 | 11.29 | 11.31 | 11.31 | 31,300 |
| 04 Apr 2024 | 11.45 | 11.45 | 11.27 | 11.28 | 11.28 | 88,000 |
| 03 Apr 2024 | 11.18 | 11.36 | 11.16 | 11.26 | 11.26 | 29,100 |
| 02 Apr 2024 | 11.40 | 11.40 | 11.04 | 11.07 | 11.07 | 79,300 |
| 01 Apr 2024 | 11.01 | 11.16 | 10.95 | 11.16 | 11.16 | 190,000 |
| 28 Mar 2024 | 11.02 | 11.05 | 10.95 | 11.03 | 11.03 | 50,600 |
| 27 Mar 2024 | 10.60 | 10.98 | 10.58 | 10.98 | 10.98 | 77,900 |
| 27 Mar 2024 | 0.081 Dividend | |||||
| 26 Mar 2024 | 10.87 | 10.98 | 10.85 | 10.88 | 10.80 | 20,700 |
| 25 Mar 2024 | 10.87 | 10.96 | 10.84 | 10.94 | 10.86 | 50,800 |
| 22 Mar 2024 | 10.75 | 10.75 | 10.68 | 10.75 | 10.67 | 69,100 |
| 21 Mar 2024 | 10.81 | 10.94 | 10.81 | 10.89 | 10.81 | 39,500 |
| 20 Mar 2024 | 10.75 | 10.80 | 10.60 | 10.80 | 10.72 | 37,100 |
| 19 Mar 2024 | 11.23 | 11.23 | 10.60 | 10.66 | 10.58 | 91,900 |
| 18 Mar 2024 | 10.64 | 10.66 | 10.51 | 10.66 | 10.58 | 86,100 |
| 15 Mar 2024 | 10.57 | 10.64 | 10.51 | 10.54 | 10.46 | 48,700 |
| 14 Mar 2024 | 10.55 | 10.56 | 10.44 | 10.45 | 10.37 | 101,100 |
| 13 Mar 2024 | 11.07 | 11.07 | 10.38 | 10.55 | 10.47 | 103,400 |
| 12 Mar 2024 | 10.50 | 10.50 | 10.26 | 10.38 | 10.30 | 64,000 |
| 11 Mar 2024 | 11.00 | 11.15 | 10.51 | 10.53 | 10.45 | 110,800 |
| 08 Mar 2024 | 10.95 | 11.00 | 10.82 | 10.92 | 10.84 | 175,300 |
| 07 Mar 2024 | 10.88 | 11.05 | 10.88 | 10.95 | 10.87 | 77,000 |
| 06 Mar 2024 | 10.94 | 10.94 | 10.78 | 10.85 | 10.77 | 102,200 |
| 05 Mar 2024 | 10.75 | 10.93 | 10.75 | 10.82 | 10.74 | 72,500 |
| 04 Mar 2024 | 10.70 | 10.79 | 10.67 | 10.76 | 10.68 | 66,800 |
| 01 Mar 2024 | 10.21 | 10.68 | 10.21 | 10.67 | 10.59 | 76,500 |
| 29 Feb 2024 | 10.47 | 10.53 | 10.36 | 10.36 | 10.28 | 57,100 |
| 28 Feb 2024 | 10.80 | 10.80 | 10.39 | 10.40 | 10.32 | 86,400 |
| 28 Feb 2024 | 0.081 Dividend | |||||
| 27 Feb 2024 | 10.29 | 10.73 | 10.29 | 10.62 | 10.46 | 58,100 |
| 26 Feb 2024 | 10.33 | 10.60 | 10.32 | 10.60 | 10.44 | 125,300 |
| 23 Feb 2024 | 10.26 | 10.33 | 10.20 | 10.31 | 10.16 | 41,200 |
| 22 Feb 2024 | 10.34 | 10.39 | 10.34 | 10.38 | 10.22 | 47,600 |
| 21 Feb 2024 | 10.23 | 10.42 | 10.23 | 10.30 | 10.15 | 232,700 |
| 20 Feb 2024 | 9.98 | 9.98 | 9.84 | 9.90 | 9.75 | 100,000 |
| 16 Feb 2024 | 9.95 | 9.99 | 9.69 | 9.98 | 9.83 | 36,300 |
| 15 Feb 2024 | 9.59 | 9.70 | 9.58 | 9.69 | 9.54 | 147,800 |
| 14 Feb 2024 | 9.52 | 9.52 | 9.36 | 9.36 | 9.22 | 13,000 |
| 13 Feb 2024 | 9.57 | 9.57 | 9.40 | 9.46 | 9.32 | 63,000 |
| 12 Feb 2024 | 9.52 | 9.68 | 9.50 | 9.63 | 9.49 | 141,400 |
| 09 Feb 2024 | 9.62 | 9.62 | 9.43 | 9.46 | 9.32 | 118,300 |
| 08 Feb 2024 | 9.46 | 9.66 | 9.45 | 9.60 | 9.46 | 254,100 |
| 07 Feb 2024 | 9.36 | 9.40 | 9.29 | 9.36 | 9.22 | 194,000 |
| 06 Feb 2024 | 9.37 | 9.37 | 9.26 | 9.29 | 9.15 | 315,200 |
| 05 Feb 2024 | 9.51 | 9.51 | 9.20 | 9.35 | 9.21 | 93,800 |
| 02 Feb 2024 | 9.57 | 9.62 | 9.42 | 9.51 | 9.37 | 77,600 |
| 01 Feb 2024 | 9.74 | 9.77 | 9.54 | 9.58 | 9.44 | 55,800 |
| 31 Jan 2024 | 9.69 | 9.77 | 9.64 | 9.65 | 9.51 | 103,700 |
| 30 Jan 2024 | 9.69 | 9.74 | 9.59 | 9.74 | 9.59 | 72,200 |
| 30 Jan 2024 | 0.082 Dividend | |||||
| 29 Jan 2024 | 9.80 | 9.80 | 9.64 | 9.73 | 9.50 | 94,100 |
| 26 Jan 2024 | 9.81 | 9.83 | 9.71 | 9.79 | 9.56 | 39,900 |
| 25 Jan 2024 | 9.70 | 9.79 | 9.68 | 9.79 | 9.56 | 40,100 |
| 24 Jan 2024 | 9.69 | 9.79 | 9.67 | 9.70 | 9.47 | 135,400 |
| 23 Jan 2024 | 9.53 | 9.65 | 9.53 | 9.54 | 9.32 | 48,000 |
| 22 Jan 2024 | 9.49 | 9.56 | 9.47 | 9.56 | 9.34 | 49,900 |
| 19 Jan 2024 | 9.60 | 9.62 | 9.49 | 9.58 | 9.36 | 59,500 |
| 18 Jan 2024 | 9.65 | 9.65 | 9.56 | 9.60 | 9.38 | 38,100 |
| 17 Jan 2024 | 10.00 | 10.00 | 9.50 | 9.65 | 9.42 | 126,300 |
| 16 Jan 2024 | 9.97 | 9.97 | 9.72 | 9.72 | 9.49 | 189,700 |
| 12 Jan 2024 | 9.96 | 10.18 | 9.96 | 10.08 | 9.84 | 49,000 |
| 11 Jan 2024 | 9.80 | 9.92 | 9.75 | 9.92 | 9.69 | 116,200 |
| 10 Jan 2024 | 9.60 | 9.85 | 9.60 | 9.78 | 9.55 | 262,000 |
| 09 Jan 2024 | 9.50 | 9.89 | 9.50 | 9.80 | 9.57 | 192,400 |
| 08 Jan 2024 | 9.55 | 9.75 | 9.49 | 9.75 | 9.52 | 159,700 |
| 05 Jan 2024 | 9.52 | 9.74 | 9.48 | 9.71 | 9.48 | 163,500 |
| 04 Jan 2024 | 9.50 | 9.56 | 9.41 | 9.49 | 9.27 | 315,500 |
| 03 Jan 2024 | 9.04 | 9.50 | 9.00 | 9.46 | 9.24 | 79,800 |
| 02 Jan 2024 | 9.09 | 9.17 | 9.01 | 9.01 | 8.80 | 89,600 |
| 29 Dec 2023 | 9.03 | 9.15 | 9.03 | 9.12 | 8.91 | 41,100 |
| 28 Dec 2023 | 9.21 | 9.21 | 9.07 | 9.07 | 8.86 | 50,300 |
| 28 Dec 2023 | 0.083 Dividend | |||||
| 27 Dec 2023 | 9.33 | 9.46 | 9.32 | 9.39 | 9.09 | 97,100 |
| 26 Dec 2023 | 9.31 | 9.45 | 9.28 | 9.28 | 8.98 | 11,800 |
| 22 Dec 2023 | 9.37 | 9.37 | 9.21 | 9.24 | 8.94 | 117,000 |
| 21 Dec 2023 | 9.16 | 9.38 | 9.16 | 9.34 | 9.04 | 63,400 |
| 20 Dec 2023 | 9.31 | 9.31 | 9.10 | 9.10 | 8.81 | 156,200 |
| 19 Dec 2023 | 8.98 | 9.17 | 8.98 | 9.17 | 8.88 | 78,300 |
| 18 Dec 2023 | 9.19 | 9.21 | 8.98 | 9.04 | 8.75 | 128,600 |
| 15 Dec 2023 | 9.00 | 9.08 | 8.91 | 8.98 | 8.69 | 427,200 |
| 14 Dec 2023 | 8.63 | 9.03 | 8.63 | 9.03 | 8.74 | 89,000 |
| 13 Dec 2023 | 8.45 | 8.72 | 8.40 | 8.72 | 8.44 | 83,000 |
| 12 Dec 2023 | 8.49 | 8.49 | 8.15 | 8.36 | 8.09 | 194,800 |
| 11 Dec 2023 | 8.78 | 8.78 | 8.48 | 8.57 | 8.30 | 90,600 |
| 08 Dec 2023 | 8.75 | 8.89 | 8.74 | 8.74 | 8.46 | 80,400 |
| 07 Dec 2023 | 8.88 | 8.90 | 8.64 | 8.77 | 8.49 | 103,900 |
| 06 Dec 2023 | 8.95 | 9.09 | 8.84 | 8.85 | 8.57 | 158,100 |
| 05 Dec 2023 | 9.00 | 9.12 | 8.98 | 8.99 | 8.70 | 89,000 |
| 04 Dec 2023 | 9.21 | 9.21 | 9.01 | 9.02 | 8.73 | 141,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.