Skip to main content
logo
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
24.98
+0.03 (0.12%)
Aug 27, 2026, 11:58 AM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202624.9625.0224.6024.78--0.68%105,353
Aug 26, 202624.5025.1424.4024.9524.951.26%470,490
Aug 25, 202624.5624.9624.4824.6424.64-1.64%541,257
Aug 24, 202625.1625.1624.6725.0525.05-0.95%729,855
Aug 21, 202625.2625.3725.1225.2925.29-0.12%459,236
Aug 20, 202625.3025.5025.1025.3225.321.04%489,304
Aug 19, 202625.0425.2825.0125.0625.060.40%435,995
Aug 18, 202624.6625.1824.5524.9624.961.84%658,848
Aug 17, 202624.4524.5924.2624.5124.510.12%663,761
Aug 14, 202624.4524.7024.3824.4824.480.29%602,262
Aug 13, 202624.4024.6724.3224.4124.41-0.49%391,052
Aug 12, 202625.4525.4524.3924.5324.53-2.97%1,188,555
Aug 11, 202625.0525.3624.9225.2825.280.88%582,826
Aug 10, 202625.2225.4424.9325.0625.060.64%915,408
Aug 7, 202624.7725.0824.6724.9024.90-0.08%474,252
Aug 6, 202624.9925.0224.7724.9224.920.97%567,823
Aug 5, 202625.3225.5024.5924.6824.68-2.18%749,402
Aug 4, 202625.0025.4824.7525.2325.23-1.94%868,146
Jul 31, 202625.5825.9325.5625.7325.730.94%399,897
Jul 30, 202625.6825.7825.3525.6125.49-0.89%494,552
Jul 29, 202625.9025.9125.4225.8425.722.74%626,498
Jul 28, 202625.7025.9325.1225.1525.03-2.03%675,121
Jul 27, 202625.5226.1725.5125.6725.55-1.76%1,061,236
Jul 24, 202626.0226.3925.9426.1326.01-0.08%832,316
Jul 23, 202625.8326.1825.7426.1526.032.47%998,173
Jul 22, 202625.1725.6125.1725.5225.402.24%619,679
Jul 21, 202624.5024.9824.5024.9624.842.72%632,541
Jul 20, 202624.2324.4724.0724.3024.190.21%398,283
Jul 17, 202624.4824.5323.8724.2524.14-0.21%673,150
Jul 16, 202624.2224.3724.0324.3024.190.62%558,128
Jul 15, 202624.1124.2523.8724.1524.040.17%743,282
Jul 14, 202624.4624.5723.9524.1124.00-0.45%380,012
Jul 13, 202623.9924.3023.7924.2224.112.19%924,749
Jul 10, 202624.4724.4923.7023.7023.59-3.15%1,125,610
Jul 9, 202624.7024.8324.3824.4724.36-1.17%328,179
Jul 8, 202624.5624.9424.4224.7624.641.93%665,458
Jul 7, 202623.9124.3623.7724.2924.182.27%516,195
Jul 6, 202624.2224.2223.6523.7523.64-1.57%759,169
Jul 3, 202623.8724.2423.8424.1324.021.43%317,682
Jul 2, 202623.5924.0023.5723.7923.680.55%713,655
Jun 30, 202623.9124.1723.5623.6623.55-0.88%972,161
Jun 29, 202624.3224.5723.9623.9923.76-1.36%1,046,621
Jun 26, 202624.1824.5123.9924.3224.080.12%527,741
Jun 25, 202623.7724.3523.7324.2924.061.80%519,466
Jun 24, 202624.2424.2423.7123.8623.63-2.77%863,062
Jun 23, 202624.4924.5524.2624.5424.30-574,490
Jun 22, 202624.4624.6824.2924.5424.300.41%406,828
Jun 19, 202624.4624.6424.3024.4424.20-565,273
Jun 18, 202624.5024.7023.9324.4424.20-0.73%698,788
Jun 17, 202624.9125.1924.5524.6224.38-1.16%678,774