Peyto Exploration & Development Corp. PEY
TSX · Canada · Energy Minerals
CAD 23.11+0.25 (+1.09%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 22.96 | +0.44% | CAD 22.75 | CAD 23.00 | CAD 22.70 | 92.29K |
| 2026-09-30 | CAD 22.86 | -0.09% | CAD 22.85 | CAD 23.03 | CAD 22.75 | 903.70K |
| 2026-09-29 | CAD 22.88 | -2.35% | CAD 23.17 | CAD 23.17 | CAD 22.80 | 914.20K |
| 2026-09-28 | CAD 23.43 | -1.10% | CAD 23.81 | CAD 24.14 | CAD 23.31 | 768.00K |
| 2026-09-25 | CAD 23.69 | -0.38% | CAD 23.56 | CAD 23.73 | CAD 23.49 | 539.40K |
| 2026-09-24 | CAD 23.78 | +0.89% | CAD 23.71 | CAD 23.98 | CAD 23.57 | 742.40K |
| 2026-09-23 | CAD 23.57 | +0.34% | CAD 23.76 | CAD 23.87 | CAD 23.53 | 567.40K |
| 2026-09-22 | CAD 23.49 | -0.93% | CAD 23.50 | CAD 23.78 | CAD 23.29 | 1.09M |
| 2026-09-21 | CAD 23.71 | -2.79% | CAD 24.22 | CAD 24.30 | CAD 23.55 | 789.80K |
| 2026-09-18 | CAD 24.39 | +0.62% | CAD 24.32 | CAD 24.39 | CAD 24.15 | 952.30K |
| 2026-09-17 | CAD 24.24 | +0.79% | CAD 23.97 | CAD 24.33 | CAD 23.78 | 428.00K |
| 2026-09-16 | CAD 24.05 | -3.45% | CAD 24.67 | CAD 24.74 | CAD 24.01 | 1.08M |
| 2026-09-15 | CAD 24.91 | +2.01% | CAD 24.49 | CAD 25.05 | CAD 24.38 | 528.50K |
| 2026-09-14 | CAD 24.42 | +0.45% | CAD 24.63 | CAD 24.72 | CAD 24.32 | 500.10K |
| 2026-09-11 | CAD 24.31 | -1.82% | CAD 24.67 | CAD 24.67 | CAD 24.26 | 448.70K |
| 2026-09-10 | CAD 24.76 | 0.00% | CAD 24.99 | CAD 25.10 | CAD 24.56 | 480.60K |
| 2026-09-09 | CAD 24.76 | -1.86% | CAD 25.41 | CAD 25.62 | CAD 24.66 | 754.40K |
| 2026-09-08 | CAD 25.23 | -0.47% | CAD 25.47 | CAD 25.75 | CAD 25.18 | 455.90K |
| 2026-09-04 | CAD 25.35 | +0.16% | CAD 25.07 | CAD 25.39 | CAD 24.71 | 600.50K |
| 2026-09-03 | CAD 25.31 | -0.67% | CAD 25.51 | CAD 25.64 | CAD 25.26 | 368.60K |
| 2026-09-02 | CAD 25.48 | +0.16% | CAD 25.37 | CAD 25.79 | CAD 25.29 | 594.50K |
| 2026-09-01 | CAD 25.44 | +1.11% | CAD 25.39 | CAD 25.55 | CAD 25.28 | 637.80K |
| 2026-08-31 | CAD 25.16 | +0.48% | CAD 25.00 | CAD 25.32 | CAD 24.85 | 485.50K |
| 2026-08-28 | CAD 25.04 | -0.71% | CAD 25.25 | CAD 25.29 | CAD 24.83 | 522.60K |
| 2026-08-27 | CAD 25.22 | +1.08% | CAD 24.96 | CAD 25.25 | CAD 24.60 | 767.40K |
| 2026-08-26 | CAD 24.95 | +1.26% | CAD 24.50 | CAD 25.14 | CAD 24.40 | 470.50K |
| 2026-08-25 | CAD 24.64 | -1.64% | CAD 24.56 | CAD 24.96 | CAD 24.48 | 541.30K |
| 2026-08-24 | CAD 25.05 | -0.95% | CAD 25.16 | CAD 25.16 | CAD 24.67 | 729.90K |
| 2026-08-21 | CAD 25.29 | -0.12% | CAD 25.26 | CAD 25.37 | CAD 25.12 | 459.20K |
| 2026-08-20 | CAD 25.32 | +1.04% | CAD 25.30 | CAD 25.50 | CAD 25.10 | 489.30K |
| 2026-08-19 | CAD 25.06 | +0.40% | CAD 25.04 | CAD 25.28 | CAD 25.01 | 436.00K |
| 2026-08-18 | CAD 24.96 | +1.84% | CAD 24.66 | CAD 25.18 | CAD 24.55 | 658.80K |
| 2026-08-17 | CAD 24.51 | +0.12% | CAD 24.45 | CAD 24.59 | CAD 24.26 | 663.80K |
| 2026-08-14 | CAD 24.48 | +0.29% | CAD 24.45 | CAD 24.70 | CAD 24.38 | 602.30K |
| 2026-08-13 | CAD 24.41 | -0.49% | CAD 24.40 | CAD 24.67 | CAD 24.32 | 391.10K |
| 2026-08-12 | CAD 24.53 | -2.97% | CAD 25.45 | CAD 25.45 | CAD 24.39 | 1.19M |
| 2026-08-11 | CAD 25.28 | +0.88% | CAD 25.05 | CAD 25.36 | CAD 24.92 | 582.80K |
| 2026-08-10 | CAD 25.06 | +0.64% | CAD 25.22 | CAD 25.44 | CAD 24.93 | 915.40K |
| 2026-08-07 | CAD 24.90 | -0.08% | CAD 24.77 | CAD 25.08 | CAD 24.67 | 474.30K |
| 2026-08-06 | CAD 24.92 | +0.97% | CAD 24.99 | CAD 25.02 | CAD 24.77 | 567.80K |
| 2026-08-05 | CAD 24.68 | -2.18% | CAD 25.32 | CAD 25.50 | CAD 24.59 | 749.40K |
| 2026-08-04 | CAD 25.23 | -1.94% | CAD 25.00 | CAD 25.48 | CAD 24.75 | 868.10K |
| 2026-07-31 | CAD 25.73 | +0.47% | CAD 25.58 | CAD 25.93 | CAD 25.56 | 399.90K |
| 2026-07-30 | CAD 25.61 | -0.89% | CAD 25.68 | CAD 25.78 | CAD 25.35 | 494.60K |
| 2026-07-29 | CAD 25.84 | +2.74% | CAD 25.90 | CAD 25.91 | CAD 25.42 | 626.50K |
| 2026-07-28 | CAD 25.15 | -2.03% | CAD 25.70 | CAD 25.93 | CAD 25.12 | 675.10K |
| 2026-07-27 | CAD 25.67 | -1.76% | CAD 25.52 | CAD 26.17 | CAD 25.51 | 1.06M |
| 2026-07-24 | CAD 26.13 | -0.08% | CAD 26.02 | CAD 26.39 | CAD 25.94 | 832.30K |
| 2026-07-23 | CAD 26.15 | +2.47% | CAD 25.83 | CAD 26.18 | CAD 25.74 | 998.20K |
| 2026-07-22 | CAD 25.52 | +2.24% | CAD 25.17 | CAD 25.61 | CAD 25.17 | 619.70K |
| 2026-07-21 | CAD 24.96 | +2.72% | CAD 24.50 | CAD 24.98 | CAD 24.50 | 632.50K |
| 2026-07-20 | CAD 24.30 | +0.21% | CAD 24.23 | CAD 24.47 | CAD 24.07 | 398.30K |
| 2026-07-17 | CAD 24.25 | -0.21% | CAD 24.48 | CAD 24.53 | CAD 23.87 | 673.20K |
| 2026-07-16 | CAD 24.30 | +0.62% | CAD 24.22 | CAD 24.37 | CAD 24.03 | 558.10K |
| 2026-07-15 | CAD 24.15 | +0.17% | CAD 24.11 | CAD 24.25 | CAD 23.87 | 743.30K |
| 2026-07-14 | CAD 24.11 | -0.45% | CAD 24.46 | CAD 24.57 | CAD 23.95 | 380.00K |
| 2026-07-13 | CAD 24.22 | +2.19% | CAD 23.99 | CAD 24.30 | CAD 23.79 | 924.70K |
| 2026-07-10 | CAD 23.70 | -3.15% | CAD 24.47 | CAD 24.49 | CAD 23.70 | 1.13M |
| 2026-07-09 | CAD 24.47 | -1.17% | CAD 24.70 | CAD 24.83 | CAD 24.38 | 328.20K |
| 2026-07-08 | CAD 24.76 | +1.93% | CAD 24.56 | CAD 24.94 | CAD 24.42 | 665.50K |
| 2026-07-07 | CAD 24.29 | +2.27% | CAD 23.91 | CAD 24.36 | CAD 23.77 | 516.20K |
| 2026-07-06 | CAD 23.75 | -1.57% | CAD 24.22 | CAD 24.22 | CAD 23.65 | 759.20K |
| 2026-07-03 | CAD 24.13 | +1.43% | CAD 23.87 | CAD 24.24 | CAD 23.84 | 317.70K |
| 2026-07-02 | CAD 23.79 | +0.55% | CAD 23.59 | CAD 24.00 | CAD 23.57 | 713.70K |
| 2026-06-30 | CAD 23.66 | -1.38% | CAD 23.91 | CAD 24.17 | CAD 23.56 | 972.20K |
| 2026-06-29 | CAD 23.99 | -1.36% | CAD 24.32 | CAD 24.57 | CAD 23.96 | 1.05M |
| 2026-06-26 | CAD 24.32 | +0.12% | CAD 24.18 | CAD 24.51 | CAD 23.99 | 527.70K |
| 2026-06-25 | CAD 24.29 | +1.80% | CAD 23.77 | CAD 24.35 | CAD 23.73 | 519.50K |
| 2026-06-24 | CAD 23.86 | -2.77% | CAD 24.24 | CAD 24.24 | CAD 23.71 | 863.10K |
| 2026-06-23 | CAD 24.54 | 0.00% | CAD 24.49 | CAD 24.55 | CAD 24.26 | 574.50K |
| 2026-06-22 | CAD 24.54 | +0.41% | CAD 24.46 | CAD 24.68 | CAD 24.29 | 406.80K |
| 2026-06-19 | CAD 24.44 | 0.00% | CAD 24.46 | CAD 24.64 | CAD 24.30 | 565.30K |
| 2026-06-18 | CAD 24.44 | -0.73% | CAD 24.50 | CAD 24.70 | CAD 23.93 | 698.80K |
| 2026-06-17 | CAD 24.62 | -1.16% | CAD 24.91 | CAD 25.19 | CAD 24.55 | 678.80K |
| 2026-06-16 | CAD 24.91 | +1.05% | CAD 24.34 | CAD 24.96 | CAD 24.28 | 969.60K |
| 2026-06-15 | CAD 24.65 | -2.41% | CAD 24.68 | CAD 24.78 | CAD 24.12 | 797.90K |
| 2026-06-12 | CAD 25.26 | -0.08% | CAD 25.10 | CAD 25.54 | CAD 25.07 | 416.80K |
| 2026-06-11 | CAD 25.28 | -0.98% | CAD 25.60 | CAD 25.72 | CAD 24.85 | 510.30K |
| 2026-06-10 | CAD 25.53 | +2.00% | CAD 25.19 | CAD 25.63 | CAD 25.04 | 562.00K |
| 2026-06-09 | CAD 25.03 | -2.83% | CAD 25.60 | CAD 25.63 | CAD 24.78 | 557.80K |
| 2026-06-08 | CAD 25.76 | +2.14% | CAD 25.30 | CAD 25.89 | CAD 25.30 | 434.00K |
| 2026-06-05 | CAD 25.22 | -2.25% | CAD 25.62 | CAD 26.10 | CAD 25.15 | 619.50K |
| 2026-06-04 | CAD 25.80 | +0.35% | CAD 25.55 | CAD 26.07 | CAD 25.49 | 663.90K |
| 2026-06-03 | CAD 25.71 | +0.47% | CAD 25.95 | CAD 26.08 | CAD 25.65 | 717.40K |
| 2026-06-02 | CAD 25.59 | +1.39% | CAD 25.23 | CAD 25.75 | CAD 25.23 | 509.10K |
| 2026-06-01 | CAD 25.24 | +1.65% | CAD 25.00 | CAD 25.49 | CAD 25.00 | 835.60K |
| 2026-05-29 | CAD 24.83 | -1.08% | CAD 25.01 | CAD 25.13 | CAD 24.61 | 820.80K |
| 2026-05-28 | CAD 25.10 | -0.04% | CAD 25.19 | CAD 25.36 | CAD 25.03 | 974.30K |
| 2026-05-27 | CAD 25.11 | -1.68% | CAD 25.18 | CAD 25.47 | CAD 24.98 | 574.60K |
| 2026-05-26 | CAD 25.54 | -0.82% | CAD 26.00 | CAD 26.06 | CAD 25.37 | 762.10K |