Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 23.83
+0.25 (1.06%)
Oct 6, 2026, 4:00 PM EST
TSX:PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.55 | 23.95 | 23.21 | 23.83 | 23.83 | 1.06% | 865,494 |
| Oct 5, 2026 | 23.36 | 23.75 | 23.01 | 23.58 | 23.58 | 0.73% | 716,384 |
| Oct 2, 2026 | 22.80 | 23.44 | 22.76 | 23.41 | 23.41 | 1.78% | 476,325 |
| Oct 1, 2026 | 22.75 | 23.23 | 22.70 | 23.00 | 23.00 | 0.61% | 520,587 |
| Sep 30, 2026 | 22.85 | 23.03 | 22.75 | 22.86 | 22.86 | -0.09% | 903,680 |
| Sep 29, 2026 | 23.17 | 23.17 | 22.80 | 22.88 | 22.88 | -1.84% | 914,156 |
| Sep 28, 2026 | 23.81 | 24.14 | 23.31 | 23.43 | 23.31 | -1.10% | 767,984 |
| Sep 25, 2026 | 23.56 | 23.73 | 23.49 | 23.69 | 23.57 | -0.38% | 539,417 |
| Sep 24, 2026 | 23.71 | 23.98 | 23.57 | 23.78 | 23.66 | 0.89% | 742,384 |
| Sep 23, 2026 | 23.76 | 23.87 | 23.53 | 23.57 | 23.45 | 0.34% | 567,405 |
| Sep 22, 2026 | 23.50 | 23.78 | 23.29 | 23.49 | 23.37 | -0.93% | 1,090,494 |
| Sep 21, 2026 | 24.22 | 24.30 | 23.55 | 23.71 | 23.59 | -2.79% | 789,842 |
| Sep 18, 2026 | 24.32 | 24.39 | 24.15 | 24.39 | 24.27 | 0.62% | 952,257 |
| Sep 17, 2026 | 23.97 | 24.33 | 23.78 | 24.24 | 24.12 | 0.79% | 428,038 |
| Sep 16, 2026 | 24.67 | 24.74 | 24.01 | 24.05 | 23.93 | -3.45% | 1,075,222 |
| Sep 15, 2026 | 24.49 | 25.05 | 24.38 | 24.91 | 24.78 | 2.01% | 528,536 |
| Sep 14, 2026 | 24.63 | 24.72 | 24.32 | 24.42 | 24.29 | 0.45% | 500,082 |
| Sep 11, 2026 | 24.67 | 24.67 | 24.26 | 24.31 | 24.19 | -1.82% | 448,676 |
| Sep 10, 2026 | 24.99 | 25.10 | 24.56 | 24.76 | 24.63 | - | 480,641 |
| Sep 9, 2026 | 25.41 | 25.62 | 24.66 | 24.76 | 24.63 | -1.86% | 754,415 |
| Sep 8, 2026 | 25.47 | 25.75 | 25.18 | 25.23 | 25.10 | -0.47% | 455,928 |
| Sep 4, 2026 | 25.07 | 25.39 | 24.71 | 25.35 | 25.22 | 0.16% | 600,505 |
| Sep 3, 2026 | 25.51 | 25.64 | 25.26 | 25.31 | 25.18 | -0.67% | 368,587 |
| Sep 2, 2026 | 25.37 | 25.79 | 25.29 | 25.48 | 25.35 | 0.16% | 594,503 |
| Sep 1, 2026 | 25.39 | 25.55 | 25.28 | 25.44 | 25.31 | 1.11% | 637,781 |
| Aug 31, 2026 | 25.00 | 25.32 | 24.85 | 25.16 | 25.03 | 0.96% | 485,499 |
| Aug 28, 2026 | 25.25 | 25.29 | 24.83 | 25.04 | 24.79 | -0.71% | 522,647 |
| Aug 27, 2026 | 24.96 | 25.25 | 24.60 | 25.22 | 24.97 | 1.08% | 767,352 |
| Aug 26, 2026 | 24.50 | 25.14 | 24.40 | 24.95 | 24.70 | 1.26% | 470,490 |
| Aug 25, 2026 | 24.56 | 24.96 | 24.48 | 24.64 | 24.40 | -1.64% | 541,257 |
| Aug 24, 2026 | 25.16 | 25.16 | 24.67 | 25.05 | 24.80 | -0.95% | 729,855 |
| Aug 21, 2026 | 25.26 | 25.37 | 25.12 | 25.29 | 25.04 | -0.12% | 459,236 |
| Aug 20, 2026 | 25.30 | 25.50 | 25.10 | 25.32 | 25.07 | 1.04% | 489,304 |
| Aug 19, 2026 | 25.04 | 25.28 | 25.01 | 25.06 | 24.81 | 0.40% | 435,995 |
| Aug 18, 2026 | 24.66 | 25.18 | 24.55 | 24.96 | 24.71 | 1.84% | 658,848 |
| Aug 17, 2026 | 24.45 | 24.59 | 24.26 | 24.51 | 24.27 | 0.12% | 663,761 |
| Aug 14, 2026 | 24.45 | 24.70 | 24.38 | 24.48 | 24.24 | 0.29% | 602,262 |
| Aug 13, 2026 | 24.40 | 24.67 | 24.32 | 24.41 | 24.17 | -0.49% | 391,052 |
| Aug 12, 2026 | 25.45 | 25.45 | 24.39 | 24.53 | 24.29 | -2.97% | 1,188,555 |
| Aug 11, 2026 | 25.05 | 25.36 | 24.92 | 25.28 | 25.03 | 0.88% | 582,826 |
| Aug 10, 2026 | 25.22 | 25.44 | 24.93 | 25.06 | 24.81 | 0.64% | 915,408 |
| Aug 7, 2026 | 24.77 | 25.08 | 24.67 | 24.90 | 24.65 | -0.08% | 474,252 |
| Aug 6, 2026 | 24.99 | 25.02 | 24.77 | 24.92 | 24.67 | 0.97% | 567,823 |
| Aug 5, 2026 | 25.32 | 25.50 | 24.59 | 24.68 | 24.44 | -2.18% | 749,402 |
| Aug 4, 2026 | 25.00 | 25.48 | 24.75 | 25.23 | 24.98 | -1.94% | 868,146 |
| Jul 31, 2026 | 25.58 | 25.93 | 25.56 | 25.73 | 25.48 | 0.94% | 399,897 |
| Jul 30, 2026 | 25.68 | 25.78 | 25.35 | 25.61 | 25.24 | -0.89% | 494,552 |
| Jul 29, 2026 | 25.90 | 25.91 | 25.42 | 25.84 | 25.46 | 2.74% | 626,498 |
| Jul 28, 2026 | 25.70 | 25.93 | 25.12 | 25.15 | 24.78 | -2.03% | 675,121 |
| Jul 27, 2026 | 25.52 | 26.17 | 25.51 | 25.67 | 25.30 | -1.76% | 1,061,236 |