Skip to main content
logo
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
25.50
+0.51 (2.04%)
Apr 28, 2026, 1:33 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2525.4925.1025.48-1.96%544,580
Apr 27, 202624.5525.0624.5524.9924.992.80%868,970
Apr 24, 202624.4424.4824.1624.3124.31-0.57%473,734
Apr 23, 202624.3424.6024.2724.4524.450.62%613,151
Apr 22, 202624.3724.4824.1024.3024.300.96%453,326
Apr 21, 202624.0924.2123.8524.0724.070.21%1,159,533
Apr 20, 202624.6924.7523.9424.0224.02-2.16%1,393,835
Apr 17, 202624.8024.8723.6624.5524.55-2.85%1,078,268
Apr 16, 202625.2025.6925.2025.2725.270.36%995,443
Apr 15, 202625.0025.3324.9025.1825.180.16%497,677
Apr 14, 202625.4225.4524.9125.1425.14-1.41%616,377
Apr 13, 202626.0026.0725.4425.5025.50-0.20%708,652
Apr 10, 202625.1825.6025.0725.5525.551.87%587,539
Apr 9, 202625.6025.9824.8125.0825.08-1.92%927,239
Apr 8, 202624.7925.5924.2525.5725.57-1.99%1,152,548
Apr 7, 202626.0026.1925.7326.0926.090.77%1,210,102
Apr 6, 202625.7125.9625.3825.8925.890.58%634,874
Apr 2, 202626.6326.6425.6925.7425.74-0.19%1,364,651
Apr 1, 202626.5226.8525.7725.7925.79-5.11%1,807,453
Mar 31, 202627.2727.7626.5527.1827.18-0.51%1,597,220
Mar 30, 202626.8527.4426.7527.3227.211.75%1,233,814
Mar 27, 202627.0127.3226.5526.8526.74-0.78%1,924,044
Mar 26, 202628.4128.6026.9027.0626.95-3.97%1,613,751
Mar 25, 202628.0128.3727.8728.1828.07-0.32%633,294
Mar 24, 202627.7028.7327.7028.2728.162.35%918,789
Mar 23, 202627.6827.8926.4727.6227.51-3.22%1,254,890
Mar 20, 202628.5528.8428.1328.5428.43-0.07%4,924,354
Mar 19, 202628.1028.9827.8028.5628.451.82%1,762,294
Mar 18, 202628.6028.6428.0428.0527.94-1.68%1,028,461
Mar 17, 202628.8929.0828.5228.5328.42-0.66%802,876
Mar 16, 202628.8628.9628.5028.7228.60-0.90%650,208
Mar 13, 202628.5829.2228.5028.9828.861.22%826,872
Mar 12, 202628.3629.0028.1228.6328.512.14%1,203,329
Mar 11, 202626.9528.2126.7128.0327.924.08%1,227,787
Mar 10, 202626.7427.2426.5926.9326.820.04%700,145
Mar 9, 202627.6427.8726.6926.9226.81-2.53%1,126,036
Mar 6, 202627.2327.9327.2327.6227.512.30%1,292,372
Mar 5, 202627.1627.2226.5327.0026.89-0.33%975,826
Mar 4, 202626.3127.1326.2527.0926.982.00%793,292
Mar 3, 202626.7027.0326.3126.5626.450.84%1,112,261
Mar 2, 202627.3027.3725.9526.3426.23-0.34%1,015,280
Feb 27, 202626.3626.6526.0126.4326.320.53%1,293,595
Feb 26, 202625.5726.2925.4226.2926.071.90%982,244
Feb 25, 202625.8425.9825.4025.8025.590.31%565,317
Feb 24, 202625.7425.8225.4125.7225.51-0.16%710,766
Feb 23, 202625.9126.2325.7125.7625.55-0.73%693,410
Feb 20, 202626.6926.8225.8125.9525.74-3.06%1,445,085
Feb 19, 202626.8327.1926.6526.7726.550.60%692,905
Feb 18, 202626.5126.8826.2326.6126.391.53%1,259,972
Feb 17, 202626.0526.2525.4726.2126.000.61%908,917