Skip to main content
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
27.32
-0.30 (-1.09%)
Mar 9, 2026, 1:55 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.6427.8727.1127.19--1.56%469,780
Mar 6, 202627.2327.9327.2327.6227.622.30%1,292,372
Mar 5, 202627.1627.2226.5327.0027.00-0.33%975,826
Mar 4, 202626.3127.1326.2527.0927.092.00%778,712
Mar 3, 202626.7027.0326.3126.5626.560.84%1,112,261
Mar 2, 202627.3027.3725.9526.3426.34-0.34%1,014,280
Feb 27, 202626.3626.6526.0126.4326.430.53%1,293,595
Feb 26, 202625.5726.2925.4226.2926.181.90%982,244
Feb 25, 202625.8425.9825.4025.8025.690.31%565,317
Feb 24, 202625.7425.8225.4125.7225.61-0.16%710,766
Feb 23, 202625.9126.2325.7125.7625.65-0.73%693,410
Feb 20, 202626.6926.8225.8125.9525.84-3.06%1,445,085
Feb 19, 202626.8327.1926.6526.7726.660.60%692,905
Feb 18, 202626.5126.8826.2326.6126.501.53%1,259,972
Feb 17, 202626.0526.2525.4726.2126.100.61%908,917
Feb 13, 202625.8526.0625.6626.0525.940.23%866,475
Feb 12, 202626.0026.4725.4125.9925.88-0.04%1,053,277
Feb 11, 202625.3726.0325.3626.0025.892.93%1,039,509
Feb 10, 202625.3025.3024.7825.2625.150.20%979,445
Feb 9, 202625.4625.6525.0125.2125.10-1.68%860,009
Feb 6, 202624.8525.6724.7325.6425.533.22%882,342
Feb 5, 202625.2025.2924.3924.8424.74-2.36%2,328,037
Feb 4, 202624.9525.5024.7925.4425.332.37%1,118,886
Feb 3, 202624.1524.8824.0224.8524.753.37%1,193,493
Feb 2, 202623.5124.4223.5124.0423.94-2.04%1,362,580
Jan 30, 202624.3224.6224.0224.5424.440.29%915,223
Jan 29, 202624.9324.9624.3024.4724.26-0.12%896,699
Jan 28, 202624.5424.8524.3824.5024.29-0.08%1,020,724
Jan 27, 202624.4024.5524.0824.5224.310.49%988,503
Jan 26, 202624.3724.5623.9924.4024.191.08%949,144
Jan 23, 202624.0524.1823.8824.1423.931.73%1,135,659
Jan 22, 202624.0024.1023.6623.7323.52-0.92%733,677
Jan 21, 202623.9524.3523.7423.9523.741.53%950,194
Jan 20, 202624.1224.3923.4023.5923.39-1.46%1,046,351
Jan 19, 202623.3024.0023.3023.9423.733.55%884,124
Jan 16, 202622.7223.2022.6623.1222.922.53%1,413,401
Jan 15, 202622.3222.7322.1222.5522.350.94%906,425
Jan 14, 202622.5022.8722.3322.3422.15-0.58%1,212,442
Jan 13, 202622.2522.9422.2022.4722.281.90%2,301,982
Jan 12, 202621.8922.2121.8022.0521.861.05%1,129,051
Jan 9, 202621.5421.8521.4721.8221.631.68%816,074
Jan 8, 202621.2421.6221.1321.4621.271.23%637,590
Jan 7, 202621.6221.7621.0021.2021.02-2.30%1,585,166
Jan 6, 202622.0522.1521.6321.7021.51-1.41%637,899
Jan 5, 202622.5022.5421.2322.0121.82-2.70%1,654,414
Jan 2, 202622.2822.6922.2722.6222.42-0.40%830,589
Dec 31, 202522.7922.8922.6422.7122.51-0.61%338,280
Dec 30, 202523.2023.3422.8522.8522.54-1.30%901,698
Dec 29, 202522.8923.1922.8923.1522.841.89%1,313,242
Dec 24, 202522.8522.9522.6822.7222.41-0.70%300,767
Dec 23, 202522.5922.9522.4522.8822.571.82%697,861
Dec 22, 202522.3522.6222.2922.4722.171.31%680,383
Dec 19, 202521.9722.2721.8322.1821.881.88%3,346,061
Dec 18, 202522.1922.3121.7621.7721.48-1.49%797,275
Dec 17, 202521.8922.2021.7122.1021.801.56%892,105
Dec 16, 202522.7522.8521.7621.7621.47-5.19%1,265,559
Dec 15, 202522.9823.0122.6222.9522.64-0.13%775,284
Dec 12, 202523.0823.0822.7522.9822.670.26%739,440
Dec 11, 202522.7023.0422.4822.9222.610.31%830,076
Dec 10, 202522.4522.9222.2822.8522.541.87%719,450
Dec 9, 202522.8822.9122.3322.4322.13-2.27%738,149
Dec 8, 202523.1223.1722.7822.9522.64-0.91%667,498
Dec 5, 202522.8123.7422.7823.1622.851.89%867,269
Dec 4, 202522.7023.2122.6522.7322.420.35%1,020,151
Dec 3, 202522.2222.9322.1222.6522.352.72%891,811
Dec 2, 202522.3022.3021.9322.0521.75-1.03%435,084
Dec 1, 202522.4022.5922.2622.2821.98-0.62%456,793
Nov 28, 202522.0522.4821.9722.4222.121.45%483,239
Nov 27, 202522.0022.1821.9922.1021.690.59%413,072
Nov 26, 202521.9722.2221.9521.9721.57-479,363
Nov 25, 202522.0522.0721.4821.9721.57-1.30%1,055,616
Nov 24, 202521.6722.4921.6522.2621.853.82%1,434,955
Nov 21, 202521.6721.8021.2421.4421.05-1.02%674,652
Nov 20, 202522.4122.4621.6021.6621.26-2.70%1,080,988
Nov 19, 202522.1822.3321.9922.2621.85-0.62%2,084,970
Nov 18, 202521.2322.5621.2022.4021.995.26%1,807,398
Nov 17, 202521.5021.7921.1021.2820.89-1.98%1,483,107
Nov 14, 202520.4221.9820.4221.7121.314.48%1,328,856
Nov 13, 202521.2821.3620.7220.7820.40-2.26%938,642
Nov 12, 202521.2321.4021.0421.2620.870.05%1,026,058
Nov 11, 202521.2521.6021.1221.2520.860.57%860,186
Nov 10, 202520.7221.2120.7221.1320.742.32%1,045,967
Nov 7, 202521.0021.2020.4920.6520.27-1.62%1,679,626
Nov 6, 202520.9121.0920.7820.9920.601.06%561,876
Nov 5, 202520.4521.0220.4420.7720.391.56%1,048,980
Nov 4, 202520.5920.6020.2520.4520.07-1.30%699,251
Nov 3, 202520.4620.7820.3720.7220.341.42%644,570
Oct 31, 202520.0020.5019.9120.4320.062.15%1,602,067
Oct 30, 202520.3320.3619.9520.0019.53-1.48%776,079
Oct 29, 202520.3820.5820.2020.3019.82-0.44%695,321
Oct 28, 202520.2920.5020.2220.3919.910.59%844,066
Oct 27, 202520.7420.7420.1520.2719.79-1.03%1,002,423
Oct 24, 202520.2420.5320.1020.4819.991.64%1,266,899
Oct 23, 202520.2520.4320.0520.1519.670.70%767,455
Oct 22, 202519.8020.0919.7720.0119.531.47%842,614
Oct 21, 202519.8319.9019.4919.7219.25-0.50%895,728
Oct 20, 202519.0319.8818.9119.8219.354.15%1,414,626
Oct 17, 202518.9119.1018.7919.0318.580.74%441,205
Oct 16, 202519.2119.2718.8518.8918.44-1.25%889,176
Oct 15, 202518.9319.2918.9319.1318.681.54%585,821