Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 25.22
-0.58 (-2.25%)
Jun 5, 2026, 4:00 PM EST
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.62 | 26.10 | 25.15 | 25.22 | 25.22 | -2.25% | 619,481 |
| Jun 4, 2026 | 25.55 | 26.07 | 25.49 | 25.80 | 25.80 | 0.35% | 663,923 |
| Jun 3, 2026 | 25.95 | 26.08 | 25.65 | 25.71 | 25.71 | 0.47% | 717,417 |
| Jun 2, 2026 | 25.23 | 25.75 | 25.23 | 25.59 | 25.59 | 1.39% | 496,479 |
| Jun 1, 2026 | 25.00 | 25.49 | 25.00 | 25.24 | 25.24 | 1.65% | 835,627 |
| May 29, 2026 | 25.01 | 25.13 | 24.61 | 24.83 | 24.83 | -0.60% | 820,883 |
| May 28, 2026 | 25.19 | 25.36 | 25.03 | 25.10 | 24.98 | -0.04% | 974,299 |
| May 27, 2026 | 25.18 | 25.47 | 24.98 | 25.11 | 24.99 | -1.68% | 574,619 |
| May 26, 2026 | 26.00 | 26.06 | 25.37 | 25.54 | 25.42 | -0.82% | 762,107 |
| May 25, 2026 | 26.26 | 26.38 | 25.68 | 25.75 | 25.63 | -3.67% | 637,215 |
| May 22, 2026 | 26.55 | 26.91 | 26.51 | 26.73 | 26.60 | 0.30% | 444,639 |
| May 21, 2026 | 26.74 | 27.00 | 26.39 | 26.65 | 26.52 | 0.83% | 460,502 |
| May 20, 2026 | 27.25 | 27.32 | 26.43 | 26.43 | 26.30 | -3.33% | 727,315 |
| May 19, 2026 | 27.00 | 27.46 | 26.91 | 27.34 | 27.21 | 2.05% | 771,661 |
| May 15, 2026 | 26.49 | 26.98 | 26.45 | 26.79 | 26.66 | 1.86% | 635,529 |
| May 14, 2026 | 25.75 | 26.66 | 25.58 | 26.30 | 26.17 | 2.06% | 1,176,820 |
| May 13, 2026 | 26.25 | 26.46 | 25.33 | 25.77 | 25.65 | 0.66% | 852,015 |
| May 12, 2026 | 25.75 | 25.88 | 25.54 | 25.60 | 25.48 | 0.23% | 474,853 |
| May 11, 2026 | 25.26 | 25.57 | 25.20 | 25.54 | 25.42 | 2.12% | 486,735 |
| May 8, 2026 | 25.25 | 25.34 | 25.01 | 25.01 | 24.89 | -1.22% | 427,643 |
| May 7, 2026 | 24.75 | 25.34 | 24.43 | 25.32 | 25.20 | 0.88% | 932,820 |
| May 6, 2026 | 25.04 | 25.26 | 24.80 | 25.10 | 24.98 | -2.83% | 870,565 |
| May 5, 2026 | 25.56 | 25.90 | 25.37 | 25.83 | 25.71 | 1.06% | 1,070,419 |
| May 4, 2026 | 26.11 | 26.30 | 25.46 | 25.56 | 25.44 | -2.11% | 1,484,759 |
| May 1, 2026 | 25.83 | 26.25 | 25.37 | 26.11 | 25.99 | 0.38% | 779,674 |
| Apr 30, 2026 | 25.81 | 26.09 | 25.60 | 26.01 | 25.89 | 0.23% | 774,064 |
| Apr 29, 2026 | 26.00 | 26.09 | 25.53 | 26.06 | 25.83 | 2.16% | 1,278,022 |
| Apr 28, 2026 | 25.25 | 25.56 | 25.10 | 25.51 | 25.28 | 2.08% | 999,201 |
| Apr 27, 2026 | 24.55 | 25.06 | 24.55 | 24.99 | 24.77 | 2.80% | 868,970 |
| Apr 24, 2026 | 24.44 | 24.48 | 24.16 | 24.31 | 24.09 | -0.57% | 485,795 |
| Apr 23, 2026 | 24.34 | 24.60 | 24.27 | 24.45 | 24.23 | 0.62% | 613,151 |
| Apr 22, 2026 | 24.37 | 24.48 | 24.10 | 24.30 | 24.08 | 0.96% | 453,326 |
| Apr 21, 2026 | 24.09 | 24.21 | 23.85 | 24.07 | 23.85 | 0.21% | 1,159,533 |
| Apr 20, 2026 | 24.69 | 24.75 | 23.94 | 24.02 | 23.80 | -2.16% | 1,393,835 |
| Apr 17, 2026 | 24.80 | 24.87 | 23.66 | 24.55 | 24.33 | -2.85% | 1,078,268 |
| Apr 16, 2026 | 25.20 | 25.69 | 25.20 | 25.27 | 25.04 | 0.36% | 995,443 |
| Apr 15, 2026 | 25.00 | 25.33 | 24.90 | 25.18 | 24.95 | 0.16% | 497,677 |
| Apr 14, 2026 | 25.42 | 25.45 | 24.91 | 25.14 | 24.91 | -1.41% | 616,377 |
| Apr 13, 2026 | 26.00 | 26.07 | 25.44 | 25.50 | 25.27 | -0.20% | 708,652 |
| Apr 10, 2026 | 25.18 | 25.60 | 25.07 | 25.55 | 25.32 | 1.87% | 587,539 |
| Apr 9, 2026 | 25.60 | 25.98 | 24.81 | 25.08 | 24.85 | -1.92% | 926,239 |
| Apr 8, 2026 | 24.79 | 25.59 | 24.25 | 25.57 | 25.34 | -1.99% | 1,152,548 |
| Apr 7, 2026 | 26.00 | 26.19 | 25.73 | 26.09 | 25.86 | 0.77% | 1,210,102 |
| Apr 6, 2026 | 25.71 | 25.96 | 25.38 | 25.89 | 25.66 | 0.58% | 634,874 |
| Apr 2, 2026 | 26.63 | 26.64 | 25.69 | 25.74 | 25.51 | -0.19% | 1,364,351 |
| Apr 1, 2026 | 26.52 | 26.85 | 25.77 | 25.79 | 25.56 | -5.11% | 1,807,453 |
| Mar 31, 2026 | 27.27 | 27.76 | 26.55 | 27.18 | 26.94 | -0.11% | 1,607,720 |
| Mar 30, 2026 | 26.85 | 27.44 | 26.75 | 27.32 | 26.97 | 1.75% | 1,233,814 |
| Mar 27, 2026 | 27.01 | 27.32 | 26.55 | 26.85 | 26.50 | -0.78% | 1,924,044 |
| Mar 26, 2026 | 28.41 | 28.60 | 26.90 | 27.06 | 26.71 | -3.97% | 1,613,751 |