Other OTC - Delayed Quote USD

Peyto Exploration & Development Corp. (PEYUF)

11.29 -0.02 (-0.18%)
At close: April 26 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.76 11.46 10.76 11.29 11.29 40,500
Apr 25, 2024 11.35 11.39 11.27 11.31 11.31 15,600
Apr 24, 2024 11.15 11.37 11.12 11.37 11.37 53,500
Apr 23, 2024 10.97 11.21 10.97 11.19 11.19 20,300
Apr 22, 2024 11.00 11.03 10.81 10.99 10.99 15,200
Apr 19, 2024 10.75 10.93 10.75 10.88 10.88 19,800
Apr 18, 2024 10.80 10.91 10.74 10.74 10.74 79,300
Apr 17, 2024 10.66 10.94 10.64 10.84 10.84 103,300
Apr 16, 2024 11.01 11.01 10.70 10.70 10.70 178,300
Apr 15, 2024 11.02 11.05 10.93 10.93 10.93 23,300
Apr 12, 2024 11.07 11.15 10.96 10.96 10.96 47,200
Apr 11, 2024 11.26 11.26 11.06 11.12 11.12 128,000
Apr 10, 2024 11.24 11.40 11.24 11.27 11.27 112,800
Apr 9, 2024 11.53 11.53 11.17 11.25 11.25 103,500
Apr 8, 2024 11.34 11.54 11.27 11.53 11.53 85,200
Apr 5, 2024 11.35 11.37 11.29 11.31 11.31 31,300
Apr 4, 2024 11.45 11.45 11.27 11.28 11.28 88,000
Apr 3, 2024 11.18 11.36 11.16 11.26 11.26 29,100
Apr 2, 2024 11.40 11.40 11.04 11.07 11.07 79,300
Apr 1, 2024 11.01 11.16 10.95 11.16 11.16 190,000
Mar 28, 2024 11.02 11.05 10.95 11.03 11.03 50,600
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 10.60 10.98 10.58 10.98 10.98 77,900
Mar 26, 2024 10.87 10.98 10.85 10.88 10.80 20,700
Mar 25, 2024 10.87 10.96 10.84 10.94 10.86 50,800
Mar 22, 2024 10.75 10.75 10.68 10.75 10.67 69,100
Mar 21, 2024 10.81 10.94 10.81 10.89 10.81 39,500
Mar 20, 2024 10.75 10.80 10.60 10.80 10.72 37,100
Mar 19, 2024 11.23 11.23 10.60 10.66 10.58 91,900
Mar 18, 2024 10.64 10.66 10.51 10.66 10.58 86,100
Mar 15, 2024 10.57 10.64 10.51 10.54 10.46 48,700
Mar 14, 2024 10.55 10.56 10.44 10.45 10.37 101,100
Mar 13, 2024 11.07 11.07 10.38 10.55 10.47 103,400
Mar 12, 2024 10.50 10.50 10.26 10.38 10.30 64,000
Mar 11, 2024 11.00 11.15 10.51 10.53 10.45 110,800
Mar 8, 2024 10.95 11.00 10.82 10.92 10.84 175,300
Mar 7, 2024 10.88 11.05 10.88 10.95 10.87 77,000
Mar 6, 2024 10.94 10.94 10.78 10.85 10.77 102,200
Mar 5, 2024 10.75 10.93 10.75 10.82 10.74 72,500
Mar 4, 2024 10.70 10.79 10.67 10.76 10.68 66,800
Mar 1, 2024 10.21 10.68 10.21 10.67 10.59 76,500
Feb 29, 2024 10.47 10.53 10.36 10.36 10.28 57,100
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 10.80 10.80 10.39 10.40 10.32 86,400
Feb 27, 2024 10.29 10.73 10.29 10.62 10.46 58,100
Feb 26, 2024 10.33 10.60 10.32 10.60 10.44 125,300
Feb 23, 2024 10.26 10.33 10.20 10.31 10.16 41,200
Feb 22, 2024 10.34 10.39 10.34 10.38 10.22 47,600
Feb 21, 2024 10.23 10.42 10.23 10.30 10.15 232,700
Feb 20, 2024 9.98 9.98 9.84 9.90 9.75 100,000
Feb 16, 2024 9.95 9.99 9.69 9.98 9.83 36,300
Feb 15, 2024 9.59 9.70 9.58 9.69 9.54 147,800
Feb 14, 2024 9.52 9.52 9.36 9.36 9.22 13,000
Feb 13, 2024 9.57 9.57 9.40 9.46 9.32 63,000
Feb 12, 2024 9.52 9.68 9.50 9.63 9.49 141,400
Feb 9, 2024 9.62 9.62 9.43 9.46 9.32 118,300
Feb 8, 2024 9.46 9.66 9.45 9.60 9.46 254,100
Feb 7, 2024 9.36 9.40 9.29 9.36 9.22 194,000
Feb 6, 2024 9.37 9.37 9.26 9.29 9.15 315,200
Feb 5, 2024 9.51 9.51 9.20 9.35 9.21 93,800
Feb 2, 2024 9.57 9.62 9.42 9.51 9.37 77,600
Feb 1, 2024 9.74 9.77 9.54 9.58 9.44 55,800
Jan 31, 2024 9.69 9.77 9.64 9.65 9.51 103,700
Jan 30, 2024 0.08 Dividend
Jan 30, 2024 9.69 9.74 9.59 9.74 9.59 72,200
Jan 29, 2024 9.80 9.80 9.64 9.73 9.50 94,100
Jan 26, 2024 9.81 9.83 9.71 9.79 9.56 39,900
Jan 25, 2024 9.70 9.79 9.68 9.79 9.56 40,100
Jan 24, 2024 9.69 9.79 9.67 9.70 9.47 135,400
Jan 23, 2024 9.53 9.65 9.53 9.54 9.32 48,000
Jan 22, 2024 9.49 9.56 9.47 9.56 9.34 49,900
Jan 19, 2024 9.60 9.62 9.49 9.58 9.36 59,500
Jan 18, 2024 9.65 9.65 9.56 9.60 9.38 38,100
Jan 17, 2024 10.00 10.00 9.50 9.65 9.42 126,300
Jan 16, 2024 9.97 9.97 9.72 9.72 9.49 189,700
Jan 12, 2024 9.96 10.18 9.96 10.08 9.84 49,000
Jan 11, 2024 9.80 9.92 9.75 9.92 9.69 116,200
Jan 10, 2024 9.60 9.85 9.60 9.78 9.55 262,000
Jan 9, 2024 9.50 9.89 9.50 9.80 9.57 192,400
Jan 8, 2024 9.55 9.75 9.49 9.75 9.52 159,700
Jan 5, 2024 9.52 9.74 9.48 9.71 9.48 163,500
Jan 4, 2024 9.50 9.56 9.41 9.49 9.27 315,500
Jan 3, 2024 9.04 9.50 9.00 9.46 9.24 79,800
Jan 2, 2024 9.09 9.17 9.01 9.01 8.80 89,600
Dec 29, 2023 9.03 9.15 9.03 9.12 8.91 41,100
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 9.21 9.21 9.07 9.07 8.86 50,300
Dec 27, 2023 9.33 9.46 9.32 9.39 9.09 97,100
Dec 26, 2023 9.31 9.45 9.28 9.28 8.98 11,800
Dec 22, 2023 9.37 9.37 9.21 9.24 8.94 117,000
Dec 21, 2023 9.16 9.38 9.16 9.34 9.04 63,400
Dec 20, 2023 9.31 9.31 9.10 9.10 8.81 156,200
Dec 19, 2023 8.98 9.17 8.98 9.17 8.88 78,300
Dec 18, 2023 9.19 9.21 8.98 9.04 8.75 128,600
Dec 15, 2023 9.00 9.08 8.91 8.98 8.69 427,200
Dec 14, 2023 8.63 9.03 8.63 9.03 8.74 89,000
Dec 13, 2023 8.45 8.72 8.40 8.72 8.44 83,000
Dec 12, 2023 8.49 8.49 8.15 8.36 8.09 194,800
Dec 11, 2023 8.78 8.78 8.48 8.57 8.30 90,600
Dec 8, 2023 8.75 8.89 8.74 8.74 8.46 80,400
Dec 7, 2023 8.88 8.90 8.64 8.77 8.49 103,900
Dec 6, 2023 8.95 9.09 8.84 8.85 8.57 158,100
Dec 5, 2023 9.00 9.12 8.98 8.99 8.70 89,000
Dec 4, 2023 9.21 9.21 9.01 9.02 8.73 141,400
Dec 1, 2023 9.21 9.35 9.21 9.34 9.04 14,800
Nov 30, 2023 9.45 9.49 9.17 9.21 8.92 87,400
Nov 29, 2023 0.08 Dividend
Nov 29, 2023 9.46 9.46 9.26 9.31 9.01 70,500
Nov 28, 2023 9.30 9.59 9.30 9.47 9.09 125,600
Nov 27, 2023 9.63 9.65 9.48 9.49 9.11 77,000
Nov 24, 2023 9.59 9.70 9.59 9.67 9.28 61,000
Nov 22, 2023 9.40 9.59 9.34 9.56 9.18 101,100
Nov 21, 2023 9.72 9.72 9.57 9.57 9.19 63,300
Nov 20, 2023 9.72 9.83 9.72 9.73 9.34 35,500
Nov 17, 2023 9.55 9.77 9.55 9.73 9.34 17,800
Nov 16, 2023 9.66 9.66 9.35 9.55 9.17 146,500
Nov 15, 2023 9.70 9.82 9.62 9.66 9.27 66,500
Nov 14, 2023 9.81 10.25 9.55 9.71 9.32 89,700
Nov 13, 2023 9.96 9.96 9.69 9.69 9.30 47,900
Nov 10, 2023 10.06 10.06 9.89 9.94 9.54 63,400
Nov 9, 2023 10.20 10.25 10.00 10.09 9.68 84,900
Nov 8, 2023 10.30 10.30 10.00 10.20 9.79 108,300
Nov 7, 2023 10.50 10.50 10.30 10.35 9.93 118,300
Nov 6, 2023 11.00 11.00 10.66 10.74 10.31 185,000
Nov 3, 2023 10.99 11.10 10.91 10.95 10.51 83,300
Nov 2, 2023 10.77 10.98 10.77 10.95 10.51 74,000
Nov 1, 2023 10.53 10.66 10.49 10.63 10.20 11,000
Oct 31, 2023 11.00 11.00 10.45 10.52 10.10 169,400
Oct 30, 2023 0.08 Dividend
Oct 30, 2023 10.40 10.47 10.40 10.45 10.03 27,300
Oct 27, 2023 10.46 10.50 10.35 10.43 9.93 62,400
Oct 26, 2023 10.20 10.39 10.15 10.39 9.90 40,400
Oct 25, 2023 10.31 10.38 10.31 10.38 9.89 56,200
Oct 24, 2023 10.27 10.37 10.27 10.35 9.86 83,800
Oct 23, 2023 10.15 10.40 10.11 10.37 9.88 28,800
Oct 20, 2023 10.49 10.49 10.28 10.28 9.79 81,500
Oct 19, 2023 10.38 10.64 10.38 10.46 9.96 113,200
Oct 18, 2023 10.60 10.60 10.32 10.46 9.96 86,500
Oct 17, 2023 10.44 10.53 10.44 10.52 10.02 95,100
Oct 16, 2023 10.60 10.60 10.33 10.50 10.00 102,000
Oct 13, 2023 10.29 10.40 10.26 10.37 9.88 43,600
Oct 12, 2023 9.75 10.21 9.75 10.18 9.70 18,900
Oct 11, 2023 10.16 10.30 10.16 10.23 9.74 38,600
Oct 10, 2023 10.11 10.22 10.11 10.18 9.70 62,400
Oct 9, 2023 10.53 10.53 10.12 10.22 9.73 18,400
Oct 6, 2023 9.85 10.08 9.73 10.03 9.55 33,100
Oct 5, 2023 9.55 9.81 9.53 9.78 9.32 103,300
Oct 4, 2023 9.62 9.72 9.50 9.56 9.11 120,200
Oct 3, 2023 9.80 9.95 9.79 9.90 9.43 59,400
Oct 2, 2023 10.15 10.15 9.79 9.89 9.42 189,500
Sep 29, 2023 10.19 10.22 10.09 10.09 9.61 90,700
Sep 28, 2023 0.08 Dividend
Sep 28, 2023 10.22 10.22 10.04 10.10 9.62 84,400
Sep 27, 2023 9.45 10.28 9.45 10.05 9.49 239,400
Sep 26, 2023 9.36 9.36 9.21 9.31 8.80 100,800
Sep 25, 2023 9.27 9.45 9.27 9.45 8.93 29,600
Sep 22, 2023 9.25 9.26 9.18 9.23 8.72 17,700
Sep 21, 2023 9.30 9.30 9.19 9.21 8.70 67,200
Sep 20, 2023 9.35 9.44 9.35 9.39 8.87 295,000
Sep 19, 2023 9.70 9.70 9.36 9.38 8.86 77,000
Sep 18, 2023 9.84 10.00 9.54 9.56 9.03 98,000
Sep 15, 2023 9.67 9.78 9.60 9.71 9.17 259,000
Sep 14, 2023 9.65 9.77 9.65 9.67 9.14 58,000
Sep 13, 2023 9.57 9.67 9.52 9.57 9.04 105,600
Sep 12, 2023 9.39 9.57 9.39 9.52 8.99 108,200
Sep 11, 2023 9.26 9.47 9.26 9.38 8.86 96,300
Sep 8, 2023 9.30 9.36 9.23 9.28 8.77 176,500
Sep 7, 2023 9.15 9.34 8.83 9.30 8.79 198,700
Sep 6, 2023 9.38 9.51 9.33 9.37 8.85 53,300
Sep 5, 2023 9.56 9.56 9.39 9.41 8.89 41,500
Sep 1, 2023 9.40 9.46 9.38 9.44 8.92 16,700
Aug 31, 2023 9.32 9.36 9.26 9.26 8.75 39,900
Aug 30, 2023 0.08 Dividend
Aug 30, 2023 9.20 9.36 9.20 9.32 8.80 36,100
Aug 29, 2023 9.02 9.12 9.02 9.12 8.54 11,000
Aug 28, 2023 9.01 9.07 8.97 9.05 8.47 19,100
Aug 25, 2023 8.78 8.85 8.75 8.85 8.29 5,500
Aug 24, 2023 8.78 8.85 8.73 8.73 8.17 36,400
Aug 23, 2023 9.04 9.04 8.79 8.93 8.36 18,400
Aug 22, 2023 8.99 9.06 8.99 9.01 8.44 19,600
Aug 21, 2023 8.70 9.18 8.70 8.96 8.39 31,800
Aug 18, 2023 9.20 9.20 9.00 9.07 8.49 10,000
Aug 17, 2023 9.03 9.20 9.03 9.16 8.58 59,500
Aug 16, 2023 9.35 9.35 9.01 9.02 8.45 36,400
Aug 15, 2023 9.27 9.27 8.96 8.96 8.39 19,300
Aug 14, 2023 9.23 9.23 9.08 9.17 8.59 21,100
Aug 11, 2023 9.07 9.26 9.07 9.24 8.65 29,400
Aug 10, 2023 8.98 9.32 8.96 8.96 8.39 73,700
Aug 9, 2023 8.74 9.06 8.74 8.96 8.39 28,700
Aug 8, 2023 8.69 8.85 8.63 8.85 8.29 21,300
Aug 7, 2023 8.75 8.79 8.75 8.75 8.19 900
Aug 4, 2023 8.40 8.86 8.40 8.71 8.16 10,400
Aug 3, 2023 8.40 8.63 8.39 8.59 8.04 15,000
Aug 2, 2023 8.62 8.62 8.38 8.39 7.86 27,200
Aug 1, 2023 8.55 8.68 8.44 8.68 8.13 22,400
Jul 31, 2023 8.67 8.72 8.66 8.68 8.13 10,900
Jul 28, 2023 0.08 Dividend
Jul 28, 2023 8.46 8.60 8.46 8.60 8.05 25,500
Jul 27, 2023 8.59 8.70 8.55 8.55 7.93 30,100
Jul 26, 2023 8.47 8.65 8.47 8.65 8.02 18,200
Jul 25, 2023 8.80 8.89 8.49 8.59 7.97 37,300
Jul 24, 2023 8.79 8.86 8.78 8.78 8.14 24,100
Jul 21, 2023 8.75 8.80 8.71 8.72 8.09 57,400
Jul 20, 2023 8.95 8.95 8.77 8.80 8.16 10,400
Jul 19, 2023 8.77 8.82 8.68 8.73 8.09 22,800
Jul 18, 2023 8.47 8.69 8.47 8.69 8.06 22,900
Jul 17, 2023 8.95 8.95 8.40 8.40 7.79 15,200
Jul 14, 2023 8.70 8.70 8.46 8.47 7.85 10,200
Jul 13, 2023 8.80 8.83 8.79 8.80 8.16 29,100
Jul 12, 2023 8.90 8.92 8.83 8.87 8.22 45,300
Jul 11, 2023 8.70 8.86 8.69 8.81 8.17 119,100
Jul 10, 2023 8.50 8.63 8.47 8.61 7.98 16,000
Jul 7, 2023 8.21 8.46 8.21 8.42 7.81 59,000
Jul 6, 2023 8.19 8.20 8.02 8.09 7.50 44,300
Jul 5, 2023 8.45 8.45 8.19 8.24 7.64 60,600
Jul 3, 2023 8.33 8.40 8.33 8.37 7.76 9,800
Jun 30, 2023 8.30 8.30 8.16 8.30 7.70 11,700
Jun 29, 2023 0.08 Dividend
Jun 29, 2023 8.20 8.25 8.13 8.25 7.65 21,200
Jun 28, 2023 8.15 8.19 8.05 8.18 7.51 32,800
Jun 27, 2023 8.11 8.25 8.11 8.19 7.52 8,100
Jun 26, 2023 8.05 8.24 8.05 8.17 7.50 24,700
Jun 23, 2023 8.00 8.08 7.88 8.08 7.42 93,400
Jun 22, 2023 8.30 8.30 8.05 8.07 7.41 41,000
Jun 21, 2023 8.12 8.38 8.10 8.33 7.65 44,100
Jun 20, 2023 8.28 8.30 8.00 8.11 7.44 77,600
Jun 16, 2023 8.30 8.36 8.21 8.30 7.62 56,800
Jun 15, 2023 8.06 8.30 8.04 8.30 7.62 37,800
Jun 14, 2023 8.20 8.20 7.95 8.01 7.35 73,800
Jun 13, 2023 8.03 8.20 8.03 8.11 7.44 23,300
Jun 12, 2023 8.20 8.22 7.96 7.98 7.32 47,400
Jun 9, 2023 8.37 8.37 8.25 8.27 7.59 28,600
Jun 8, 2023 8.37 8.45 8.36 8.43 7.74 110,200
Jun 7, 2023 8.36 8.50 8.36 8.47 7.77 46,500
Jun 6, 2023 8.20 8.23 8.19 8.19 7.52 12,100
Jun 5, 2023 8.36 8.40 8.24 8.24 7.56 5,400
Jun 2, 2023 8.26 8.35 8.25 8.35 7.66 35,400
Jun 1, 2023 8.00 8.20 8.00 8.05 7.39 21,200
May 31, 2023 8.13 8.13 8.00 8.06 7.40 11,100
May 30, 2023 0.08 Dividend
May 30, 2023 8.27 8.27 8.21 8.23 7.55 37,100
May 26, 2023 8.33 8.36 8.28 8.31 7.55 10,800
May 25, 2023 8.57 8.57 8.33 8.33 7.57 24,300
May 24, 2023 8.65 8.72 8.65 8.65 7.86 13,400
May 23, 2023 8.74 8.83 8.70 8.71 7.92 14,400
May 22, 2023 8.73 8.76 8.73 8.74 7.94 3,100
May 19, 2023 8.70 8.72 8.66 8.68 7.89 8,200
May 18, 2023 8.40 8.61 8.37 8.59 7.81 50,100
May 17, 2023 8.45 8.51 8.30 8.45 7.68 37,500
May 16, 2023 8.97 8.97 8.34 8.34 7.58 44,400
May 15, 2023 8.32 8.48 8.30 8.44 7.67 12,200
May 12, 2023 8.62 8.62 8.32 8.42 7.65 11,300
May 11, 2023 8.61 8.61 8.15 8.18 7.43 88,500
May 10, 2023 9.00 9.06 8.85 8.85 8.04 7,700
May 9, 2023 8.87 9.18 8.87 9.11 8.28 6,100
May 8, 2023 9.14 9.14 8.90 8.91 8.10 49,100
May 5, 2023 8.97 9.04 8.92 9.00 8.18 16,800
May 4, 2023 8.59 8.68 8.52 8.66 7.87 9,400
May 3, 2023 8.60 8.61 8.49 8.57 7.79 21,700
May 2, 2023 8.72 8.73 8.60 8.69 7.90 16,700
May 1, 2023 9.15 9.29 9.11 9.11 8.28 11,600
Apr 28, 2023 9.17 9.17 9.11 9.13 8.30 4,500
Apr 27, 2023 0.08 Dividend
Apr 27, 2023 8.83 8.84 8.72 8.84 8.03 23,100

Related Tickers

BIREF Birchcliff Energy Ltd.
4.1500
+0.05%
 
ZPTAF Surge Energy Inc.
5.70
+0.18%
 
FRHLF Freehold Royalties Ltd.
10.55
+1.15%
 
CWEGF Crew Energy Inc.
3.3300
-2.06%
 
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
 
AETUF ARC Resources Ltd.
18.85
-0.37%
 
CRLFF Cardinal Energy Ltd.
5.38
+1.09%
 
TRMLF Tourmaline Oil Corp.
49.68
-0.42%
 
GENGF Gear Energy Ltd.
0.5077
+3.97%
 
HMENF Hemisphere Energy Corporation
1.2600
+0.80%