Peyto Exploration & Development Corp. PEY
TSX · Kanada · Enerji Mineralleri
CAD 23,08+0,21 (+%0,94)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 23,11 | +%1,09 | CAD 22,75 | CAD 23,14 | CAD 22,70 | 137,40K |
| 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 |