Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 24.92
+0.24 (0.97%)
Aug 6, 2026, 4:00 PM EST
TSX:PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 24.99 | 25.02 | 24.77 | 24.92 | 24.92 | 0.97% | 567,823 |
| Aug 5, 2026 | 25.32 | 25.50 | 24.59 | 24.68 | 24.68 | -2.18% | 749,402 |
| Aug 4, 2026 | 25.00 | 25.48 | 24.75 | 25.23 | 25.23 | -1.94% | 868,146 |
| Jul 31, 2026 | 25.58 | 25.93 | 25.56 | 25.73 | 25.73 | 0.94% | 399,897 |
| Jul 30, 2026 | 25.68 | 25.78 | 25.35 | 25.61 | 25.49 | -0.89% | 494,552 |
| Jul 29, 2026 | 25.90 | 25.91 | 25.42 | 25.84 | 25.72 | 2.74% | 626,498 |
| Jul 28, 2026 | 25.70 | 25.93 | 25.12 | 25.15 | 25.03 | -2.03% | 675,121 |
| Jul 27, 2026 | 25.52 | 26.17 | 25.51 | 25.67 | 25.55 | -1.76% | 1,061,236 |
| Jul 24, 2026 | 26.02 | 26.39 | 25.94 | 26.13 | 26.01 | -0.08% | 832,316 |
| Jul 23, 2026 | 25.83 | 26.18 | 25.74 | 26.15 | 26.03 | 2.47% | 998,173 |
| Jul 22, 2026 | 25.17 | 25.61 | 25.17 | 25.52 | 25.40 | 2.24% | 619,679 |
| Jul 21, 2026 | 24.50 | 24.98 | 24.50 | 24.96 | 24.84 | 2.72% | 632,541 |
| Jul 20, 2026 | 24.23 | 24.47 | 24.07 | 24.30 | 24.19 | 0.21% | 398,283 |
| Jul 17, 2026 | 24.48 | 24.53 | 23.87 | 24.25 | 24.14 | -0.21% | 673,150 |
| Jul 16, 2026 | 24.22 | 24.37 | 24.03 | 24.30 | 24.19 | 0.62% | 558,128 |
| Jul 15, 2026 | 24.11 | 24.25 | 23.87 | 24.15 | 24.04 | 0.17% | 743,282 |
| Jul 14, 2026 | 24.46 | 24.57 | 23.95 | 24.11 | 24.00 | -0.45% | 380,012 |
| Jul 13, 2026 | 23.99 | 24.30 | 23.79 | 24.22 | 24.11 | 2.19% | 924,749 |
| Jul 10, 2026 | 24.47 | 24.49 | 23.70 | 23.70 | 23.59 | -3.15% | 1,125,610 |
| Jul 9, 2026 | 24.70 | 24.83 | 24.38 | 24.47 | 24.36 | -1.17% | 328,179 |
| Jul 8, 2026 | 24.56 | 24.94 | 24.42 | 24.76 | 24.64 | 1.93% | 665,458 |
| Jul 7, 2026 | 23.91 | 24.36 | 23.77 | 24.29 | 24.18 | 2.27% | 516,195 |
| Jul 6, 2026 | 24.22 | 24.22 | 23.65 | 23.75 | 23.64 | -1.57% | 759,169 |
| Jul 3, 2026 | 23.87 | 24.24 | 23.84 | 24.13 | 24.02 | 1.43% | 317,682 |
| Jul 2, 2026 | 23.59 | 24.00 | 23.57 | 23.79 | 23.68 | 0.55% | 713,655 |
| Jun 30, 2026 | 23.91 | 24.17 | 23.56 | 23.66 | 23.55 | -0.88% | 972,161 |
| Jun 29, 2026 | 24.32 | 24.57 | 23.96 | 23.99 | 23.76 | -1.36% | 1,046,621 |
| Jun 26, 2026 | 24.18 | 24.51 | 23.99 | 24.32 | 24.08 | 0.12% | 527,741 |
| Jun 25, 2026 | 23.77 | 24.35 | 23.73 | 24.29 | 24.06 | 1.80% | 519,466 |
| Jun 24, 2026 | 24.24 | 24.24 | 23.71 | 23.86 | 23.63 | -2.77% | 863,062 |
| Jun 23, 2026 | 24.49 | 24.55 | 24.26 | 24.54 | 24.30 | - | 574,490 |
| Jun 22, 2026 | 24.46 | 24.68 | 24.29 | 24.54 | 24.30 | 0.41% | 406,828 |
| Jun 19, 2026 | 24.46 | 24.64 | 24.30 | 24.44 | 24.20 | - | 565,273 |
| Jun 18, 2026 | 24.50 | 24.70 | 23.93 | 24.44 | 24.20 | -0.73% | 698,788 |
| Jun 17, 2026 | 24.91 | 25.19 | 24.55 | 24.62 | 24.38 | -1.16% | 678,774 |
| Jun 16, 2026 | 24.34 | 24.96 | 24.28 | 24.91 | 24.67 | 1.05% | 969,590 |
| Jun 15, 2026 | 24.68 | 24.78 | 24.12 | 24.65 | 24.41 | -2.41% | 797,858 |
| Jun 12, 2026 | 25.10 | 25.54 | 25.07 | 25.26 | 25.02 | -0.08% | 416,812 |
| Jun 11, 2026 | 25.60 | 25.72 | 24.85 | 25.28 | 25.04 | -0.98% | 510,268 |
| Jun 10, 2026 | 25.19 | 25.63 | 25.04 | 25.53 | 25.28 | 2.00% | 561,979 |
| Jun 9, 2026 | 25.60 | 25.63 | 24.78 | 25.03 | 24.79 | -2.83% | 557,842 |
| Jun 8, 2026 | 25.30 | 25.89 | 25.30 | 25.76 | 25.51 | 2.14% | 433,986 |
| Jun 5, 2026 | 25.62 | 26.10 | 25.15 | 25.22 | 24.98 | -2.25% | 619,481 |
| Jun 4, 2026 | 25.55 | 26.07 | 25.49 | 25.80 | 25.55 | 0.35% | 663,923 |
| Jun 3, 2026 | 25.95 | 26.08 | 25.65 | 25.71 | 25.46 | 0.47% | 717,417 |
| Jun 2, 2026 | 25.23 | 25.75 | 25.23 | 25.59 | 25.34 | 1.39% | 509,079 |
| Jun 1, 2026 | 25.00 | 25.49 | 25.00 | 25.24 | 25.00 | 1.65% | 835,627 |
| May 29, 2026 | 25.01 | 25.13 | 24.61 | 24.83 | 24.59 | -0.60% | 820,783 |
| May 28, 2026 | 25.19 | 25.36 | 25.03 | 25.10 | 24.74 | -0.04% | 974,299 |
| May 27, 2026 | 25.18 | 25.47 | 24.98 | 25.11 | 24.75 | -1.68% | 574,619 |