Skip to main content
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
23.16
+0.43 (1.89%)
At close: Dec 5, 2025

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8123.7422.7823.1623.161.89%867,269
Dec 4, 202522.7023.2122.6522.7322.730.35%1,020,151
Dec 3, 202522.2222.9322.1222.6522.652.72%891,811
Dec 2, 202522.3022.3021.9322.0522.05-1.03%435,084
Dec 1, 202522.4022.5922.2622.2822.28-0.62%456,793
Nov 28, 202522.0522.4821.9722.4222.421.45%483,239
Nov 27, 202522.0022.1821.9922.1021.990.59%413,072
Nov 26, 202521.9722.2221.9521.9721.86-479,363
Nov 25, 202522.0522.0721.4821.9721.86-1.30%1,055,616
Nov 24, 202521.6722.4921.6522.2622.153.82%1,434,955
Nov 21, 202521.6721.8021.2421.4421.33-1.02%674,652
Nov 20, 202522.4122.4621.6021.6621.55-2.70%1,080,988
Nov 19, 202522.1822.3321.9922.2622.15-0.62%2,084,970
Nov 18, 202521.2322.5621.2022.4022.295.26%1,807,398
Nov 17, 202521.5021.7921.1021.2821.17-1.98%1,483,107
Nov 14, 202520.4221.9820.4221.7121.604.48%1,328,856
Nov 13, 202521.2821.3620.7220.7820.68-2.26%938,642
Nov 12, 202521.2321.4021.0421.2621.150.05%1,026,058
Nov 11, 202521.2521.6021.1221.2521.140.57%860,186
Nov 10, 202520.7221.2120.7221.1321.022.32%1,045,967
Nov 7, 202521.0021.2020.4920.6520.55-1.62%1,679,626
Nov 6, 202520.9121.0920.7820.9920.891.06%561,876
Nov 5, 202520.4521.0220.4420.7720.671.56%1,048,980
Nov 4, 202520.5920.6020.2520.4520.35-1.30%699,251
Nov 3, 202520.4620.7820.3720.7220.621.42%644,570
Oct 31, 202520.0020.5019.9120.4320.332.15%1,602,067
Oct 30, 202520.3320.3619.9520.0019.79-1.48%776,079
Oct 29, 202520.3820.5820.2020.3020.09-0.44%695,321
Oct 28, 202520.2920.5020.2220.3920.180.59%844,066
Oct 27, 202520.7420.7420.1520.2720.06-1.03%1,002,423
Oct 24, 202520.2420.5320.1020.4820.271.64%1,266,899
Oct 23, 202520.2520.4320.0520.1519.940.70%767,455
Oct 22, 202519.8020.0919.7720.0119.801.47%842,614
Oct 21, 202519.8319.9019.4919.7219.51-0.50%895,728
Oct 20, 202519.0319.8818.9119.8219.614.15%1,414,626
Oct 17, 202518.9119.1018.7919.0318.830.74%441,205
Oct 16, 202519.2119.2718.8518.8918.69-1.25%889,176
Oct 15, 202518.9319.2918.9319.1318.931.54%585,821
Oct 14, 202518.8418.9618.6618.8418.64-0.58%992,584
Oct 10, 202519.6419.7918.9418.9518.75-4.24%1,173,041
Oct 9, 202520.1620.1819.5819.7919.58-0.85%1,255,329
Oct 8, 202519.7820.1719.5219.9619.750.91%1,344,866
Oct 7, 202519.3019.8019.3019.7819.572.28%1,034,470
Oct 6, 202519.0119.3918.9719.3419.142.33%1,117,146
Oct 3, 202518.3818.9418.3818.9018.702.83%911,090
Oct 2, 202518.4218.5218.3318.3818.19-0.43%924,411
Oct 1, 202518.1018.4618.0118.4618.271.82%574,251
Sep 30, 202518.5718.6218.0518.1317.94-2.79%1,192,271
Sep 29, 202518.8018.8518.5118.6518.46-1.11%541,042
Sep 26, 202518.7719.0418.7218.8618.550.59%998,662
Sep 25, 202518.8618.9918.7418.7518.45-0.53%976,306
Sep 24, 202518.8718.9818.7518.8518.540.53%710,951
Sep 23, 202518.5918.9418.5318.7518.451.52%986,979
Sep 22, 202518.0018.6317.9218.4718.172.55%1,037,879
Sep 19, 202518.2418.2518.0018.0117.72-1.21%3,818,817
Sep 18, 202518.2618.3318.1418.2317.93-0.22%716,834
Sep 17, 202518.2918.4318.2618.2717.97-0.33%510,664
Sep 16, 202518.0318.4417.9318.3318.032.17%1,025,130
Sep 15, 202518.2418.2917.9317.9417.65-1.64%1,039,049
Sep 12, 202518.3018.4518.2218.2417.940.05%669,822
Sep 11, 202518.2818.3618.1818.2317.93-0.92%853,623
Sep 10, 202518.3118.4218.1318.4018.100.82%685,457
Sep 9, 202518.2718.4518.2118.2517.950.05%832,673
Sep 8, 202518.3918.4818.1818.2417.94-0.49%579,503
Sep 5, 202518.5118.5318.3218.3318.03-1.50%595,581
Sep 4, 202518.2818.6818.2118.6118.311.64%820,468
Sep 3, 202518.6118.6518.2718.3118.01-1.82%767,707
Sep 2, 202518.6018.7718.5018.6518.35-0.21%529,230
Aug 29, 202518.7318.7918.6218.6918.39-0.80%501,379
Aug 28, 202518.8518.8918.7118.8418.430.21%759,635
Aug 27, 202518.7918.9618.7718.8018.390.16%792,756
Aug 26, 202518.7718.8418.6618.7718.36-0.11%843,727
Aug 25, 202518.9818.9818.7118.7918.38-1.21%596,978
Aug 22, 202518.9619.1418.9419.0218.600.48%820,327
Aug 21, 202518.7518.9418.7018.9318.511.39%653,600
Aug 20, 202518.6518.8118.6518.6718.260.16%575,462
Aug 19, 202518.9518.9818.6218.6418.23-1.89%760,074
Aug 18, 202519.0919.1318.8419.0018.58-0.63%999,901
Aug 15, 202519.2819.3619.0819.1218.70-0.88%532,354
Aug 14, 202518.8119.3918.7819.2918.872.77%1,228,208
Aug 13, 202518.9919.1018.6018.7718.36-1.47%1,354,706
Aug 12, 202519.0719.3119.0019.0518.630.21%793,920
Aug 11, 202518.8419.1018.7819.0118.590.53%675,523
Aug 8, 202519.0719.1518.8818.9118.49-0.37%728,066
Aug 7, 202519.1719.2918.9618.9818.56-0.42%797,792
Aug 6, 202519.3019.4218.9019.0618.64-0.63%726,794
Aug 5, 202519.2119.3518.9919.1818.76-0.10%635,259
Aug 1, 202519.3619.3619.0519.2018.78-1.23%586,817
Jul 31, 202519.6219.6719.3619.4419.01-1.87%715,510
Jul 30, 202519.8419.9519.7619.8119.27-0.45%438,731
Jul 29, 202519.6819.9719.6619.9019.351.38%554,440
Jul 28, 202519.5019.6919.4619.6319.091.45%619,455
Jul 25, 202519.4619.5719.2919.3518.82-0.57%489,141
Jul 24, 202519.0019.4718.9719.4618.932.64%945,742
Jul 23, 202518.8119.0018.7918.9618.440.96%649,949
Jul 22, 202518.7018.8218.6118.7818.270.16%609,798
Jul 21, 202519.3519.4218.6218.7518.24-3.45%1,273,625
Jul 18, 202519.3319.4719.2219.4218.891.15%415,238
Jul 17, 202519.2519.3719.1819.2018.67-0.41%464,628
Jul 16, 202519.3319.4619.1219.2818.75-0.46%645,425