Skip to main content
logo
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
26.79
+0.49 (1.86%)
May 15, 2026, 4:00 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.4926.9826.4526.7926.791.86%635,529
May 14, 202625.7526.6625.5826.3026.302.06%1,176,820
May 13, 202626.2526.4625.3325.7725.770.66%852,015
May 12, 202625.7525.8825.5425.6025.600.23%475,153
May 11, 202625.2625.5725.2025.5425.542.12%486,735
May 8, 202625.2525.3425.0125.0125.01-1.22%427,643
May 7, 202624.7525.3424.4325.3225.320.88%932,820
May 6, 202625.0425.2624.8025.1025.10-2.83%870,600
May 5, 202625.5625.9025.3725.8325.831.06%1,070,419
May 4, 202626.1126.3025.4625.5625.56-2.11%1,484,800
May 1, 202625.8326.2525.3726.1126.110.38%779,700
Apr 30, 202625.8126.0925.6026.0126.01-0.19%774,100
Apr 29, 202626.0026.0925.5326.0625.952.16%1,278,022
Apr 28, 202625.2525.5625.1025.5125.402.08%999,201
Apr 27, 202624.5525.0624.5524.9924.882.80%869,000
Apr 24, 202624.4424.4824.1624.3124.21-0.57%485,800
Apr 23, 202624.3424.6024.2724.4524.350.62%613,200
Apr 22, 202624.3724.4824.1024.3024.200.96%453,326
Apr 21, 202624.0924.2123.8524.0723.970.21%1,159,533
Apr 20, 202624.6924.7523.9424.0223.92-2.16%1,393,835
Apr 17, 202624.8024.8723.6624.5524.45-2.85%1,078,300
Apr 16, 202625.2025.6925.2025.2725.160.36%995,443
Apr 15, 202625.0025.3324.9025.1825.070.16%497,700
Apr 14, 202625.4225.4524.9125.1425.03-1.41%616,400
Apr 13, 202626.0026.0725.4425.5025.39-0.20%708,700
Apr 10, 202625.1825.6025.0725.5525.441.87%587,539
Apr 9, 202625.6025.9824.8125.0824.97-1.92%926,911
Apr 8, 202624.7925.5924.2525.5725.46-1.99%1,152,548
Apr 7, 202626.0026.1925.7326.0925.980.77%1,210,102
Apr 6, 202625.7125.9625.3825.8925.780.58%634,900
Apr 2, 202626.6326.6425.6925.7425.63-0.19%1,364,400
Apr 1, 202626.5226.8525.7725.7925.79-5.11%1,807,500
Mar 31, 202627.2727.7626.5527.1827.18-0.51%1,607,720
Mar 30, 202626.8527.4426.7527.3227.101.75%1,233,814
Mar 27, 202627.0127.3226.5526.8526.63-0.78%1,924,044
Mar 26, 202628.4128.6026.9027.0626.84-3.97%1,613,800
Mar 25, 202628.0128.3727.8728.1827.95-0.32%633,694
Mar 24, 202627.7028.7327.7028.2728.042.35%918,800
Mar 23, 202627.6827.8926.4727.6227.40-3.22%1,254,900
Mar 20, 202628.5528.8428.1328.5428.31-0.07%4,924,400
Mar 19, 202628.1028.9827.8028.5628.331.82%1,762,300
Mar 18, 202628.6028.6428.0428.0527.82-1.68%1,028,500
Mar 17, 202628.8929.0828.5228.5328.30-0.66%802,900
Mar 16, 202628.8628.9628.5028.7228.49-0.90%650,208
Mar 13, 202628.5829.2228.5028.9828.751.22%826,900
Mar 12, 202628.3629.0028.1228.6328.402.14%1,203,329
Mar 11, 202626.9528.2126.7128.0327.804.08%1,227,800
Mar 10, 202626.7427.2426.5926.9326.710.04%700,145
Mar 9, 202627.6427.8726.6926.9226.70-2.53%1,126,036
Mar 6, 202627.2327.9327.2327.6227.402.30%1,292,400