Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 24.05
-0.86 (-3.45%)
Sep 16, 2026, 4:00 PM EST
TSX:PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.67 | 24.74 | 24.01 | 24.05 | - | -3.45% | 1,071,926 |
| Sep 15, 2026 | 24.49 | 25.05 | 24.38 | 24.91 | 24.91 | 2.01% | 528,536 |
| Sep 14, 2026 | 24.63 | 24.72 | 24.32 | 24.42 | 24.42 | 0.45% | 500,082 |
| Sep 11, 2026 | 24.67 | 24.67 | 24.26 | 24.31 | 24.31 | -1.82% | 448,676 |
| Sep 10, 2026 | 24.99 | 25.10 | 24.56 | 24.76 | 24.76 | - | 470,472 |
| Sep 9, 2026 | 25.41 | 25.62 | 24.66 | 24.76 | 24.76 | -1.86% | 744,302 |
| Sep 8, 2026 | 25.47 | 25.75 | 25.18 | 25.23 | 25.23 | -0.47% | 455,928 |
| Sep 4, 2026 | 25.07 | 25.39 | 24.71 | 25.35 | 25.35 | 0.16% | 600,505 |
| Sep 3, 2026 | 25.51 | 25.64 | 25.26 | 25.31 | 25.31 | -0.67% | 368,587 |
| Sep 2, 2026 | 25.37 | 25.79 | 25.29 | 25.48 | 25.48 | 0.16% | 594,503 |
| Sep 1, 2026 | 25.39 | 25.55 | 25.28 | 25.44 | 25.44 | 1.11% | 637,781 |
| Aug 31, 2026 | 25.00 | 25.32 | 24.85 | 25.16 | 25.16 | 0.96% | 485,499 |
| Aug 28, 2026 | 25.25 | 25.29 | 24.83 | 25.04 | 24.92 | -0.71% | 522,647 |
| Aug 27, 2026 | 24.96 | 25.25 | 24.60 | 25.22 | 25.10 | 1.08% | 767,352 |
| Aug 26, 2026 | 24.50 | 25.14 | 24.40 | 24.95 | 24.83 | 1.26% | 470,490 |
| Aug 25, 2026 | 24.56 | 24.96 | 24.48 | 24.64 | 24.52 | -1.64% | 541,257 |
| Aug 24, 2026 | 25.16 | 25.16 | 24.67 | 25.05 | 24.93 | -0.95% | 729,855 |
| Aug 21, 2026 | 25.26 | 25.37 | 25.12 | 25.29 | 25.17 | -0.12% | 459,236 |
| Aug 20, 2026 | 25.30 | 25.50 | 25.10 | 25.32 | 25.20 | 1.04% | 489,304 |
| Aug 19, 2026 | 25.04 | 25.28 | 25.01 | 25.06 | 24.94 | 0.40% | 435,995 |
| Aug 18, 2026 | 24.66 | 25.18 | 24.55 | 24.96 | 24.84 | 1.84% | 658,848 |
| Aug 17, 2026 | 24.45 | 24.59 | 24.26 | 24.51 | 24.39 | 0.12% | 663,761 |
| Aug 14, 2026 | 24.45 | 24.70 | 24.38 | 24.48 | 24.36 | 0.29% | 602,262 |
| Aug 13, 2026 | 24.40 | 24.67 | 24.32 | 24.41 | 24.29 | -0.49% | 391,052 |
| Aug 12, 2026 | 25.45 | 25.45 | 24.39 | 24.53 | 24.41 | -2.97% | 1,188,555 |
| Aug 11, 2026 | 25.05 | 25.36 | 24.92 | 25.28 | 25.16 | 0.88% | 582,826 |
| Aug 10, 2026 | 25.22 | 25.44 | 24.93 | 25.06 | 24.94 | 0.64% | 915,408 |
| Aug 7, 2026 | 24.77 | 25.08 | 24.67 | 24.90 | 24.78 | -0.08% | 474,252 |
| Aug 6, 2026 | 24.99 | 25.02 | 24.77 | 24.92 | 24.80 | 0.97% | 567,823 |
| Aug 5, 2026 | 25.32 | 25.50 | 24.59 | 24.68 | 24.56 | -2.18% | 749,402 |
| Aug 4, 2026 | 25.00 | 25.48 | 24.75 | 25.23 | 25.11 | -1.94% | 868,146 |
| Jul 31, 2026 | 25.58 | 25.93 | 25.56 | 25.73 | 25.61 | 0.94% | 399,897 |
| Jul 30, 2026 | 25.68 | 25.78 | 25.35 | 25.61 | 25.37 | -0.89% | 494,552 |
| Jul 29, 2026 | 25.90 | 25.91 | 25.42 | 25.84 | 25.60 | 2.74% | 626,498 |
| Jul 28, 2026 | 25.70 | 25.93 | 25.12 | 25.15 | 24.91 | -2.03% | 675,121 |
| Jul 27, 2026 | 25.52 | 26.17 | 25.51 | 25.67 | 25.43 | -1.76% | 1,061,236 |
| Jul 24, 2026 | 26.02 | 26.39 | 25.94 | 26.13 | 25.88 | -0.08% | 832,316 |
| Jul 23, 2026 | 25.83 | 26.18 | 25.74 | 26.15 | 25.90 | 2.47% | 998,173 |
| Jul 22, 2026 | 25.17 | 25.61 | 25.17 | 25.52 | 25.28 | 2.24% | 619,679 |
| Jul 21, 2026 | 24.50 | 24.98 | 24.50 | 24.96 | 24.72 | 2.72% | 632,541 |
| Jul 20, 2026 | 24.23 | 24.47 | 24.07 | 24.30 | 24.07 | 0.21% | 398,283 |
| Jul 17, 2026 | 24.48 | 24.53 | 23.87 | 24.25 | 24.02 | -0.21% | 673,150 |
| Jul 16, 2026 | 24.22 | 24.37 | 24.03 | 24.30 | 24.07 | 0.62% | 558,128 |
| Jul 15, 2026 | 24.11 | 24.25 | 23.87 | 24.15 | 23.92 | 0.17% | 743,282 |
| Jul 14, 2026 | 24.46 | 24.57 | 23.95 | 24.11 | 23.88 | -0.45% | 380,012 |
| Jul 13, 2026 | 23.99 | 24.30 | 23.79 | 24.22 | 23.99 | 2.19% | 924,749 |
| Jul 10, 2026 | 24.47 | 24.49 | 23.70 | 23.70 | 23.48 | -3.15% | 1,125,610 |
| Jul 9, 2026 | 24.70 | 24.83 | 24.38 | 24.47 | 24.24 | -1.17% | 328,179 |
| Jul 8, 2026 | 24.56 | 24.94 | 24.42 | 24.76 | 24.53 | 1.93% | 665,458 |
| Jul 7, 2026 | 23.91 | 24.36 | 23.77 | 24.29 | 24.06 | 2.27% | 516,195 |