Skip to main content
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
25.51
+0.52 (2.08%)
Apr 28, 2026, 4:00 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.2525.5625.1025.5125.40-999,201
Apr 28, 202625.2525.5625.1025.5125.402.08%999,201
Apr 27, 202624.5525.0624.5524.9924.882.80%868,970
Apr 24, 202624.4424.4824.1624.3124.21-0.57%485,795
Apr 23, 202624.3424.6024.2724.4524.340.62%613,151
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, 202624.8024.8723.6624.5524.44-2.85%1,078,268
Apr 16, 202625.2025.6925.2025.2725.160.36%995,443
Apr 15, 202625.0025.3324.9025.1825.070.16%497,677
Apr 14, 202625.4225.4524.9125.1425.03-1.41%616,377
Apr 13, 202626.0026.0725.4425.5025.39-0.20%708,652
Apr 10, 202625.1825.6025.0725.5525.441.87%587,539
Apr 9, 202625.6025.9824.8125.0824.97-1.92%926,239
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%634,874
Apr 2, 202626.6326.6425.6925.7425.63-0.19%1,364,351
Apr 1, 202626.5226.8525.7725.7925.68-5.11%1,807,453
Mar 31, 202627.2727.7626.5527.1827.06-0.51%1,607,720
Mar 30, 202626.8527.4426.7527.3227.091.75%1,233,814
Mar 27, 202627.0127.3226.5526.8526.63-0.78%1,924,044
Mar 26, 202628.4128.6026.9027.0626.83-3.97%1,613,751
Mar 25, 202628.0128.3727.8728.1827.95-0.32%633,294
Mar 24, 202627.7028.7327.7028.2728.032.35%918,789
Mar 23, 202627.6827.8926.4727.6227.39-3.22%1,254,890
Mar 20, 202628.5528.8428.1328.5428.30-0.07%4,924,354
Mar 19, 202628.1028.9827.8028.5628.321.82%1,762,294
Mar 18, 202628.6028.6428.0428.0527.82-1.68%1,028,461
Mar 17, 202628.8929.0828.5228.5328.29-0.66%802,876
Mar 16, 202628.8628.9628.5028.7228.48-0.90%650,208
Mar 13, 202628.5829.2228.5028.9828.741.22%826,872
Mar 12, 202628.3629.0028.1228.6328.392.14%1,203,329
Mar 11, 202626.9528.2126.7128.0327.804.08%1,227,787
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, 202627.2327.9327.2327.6227.392.30%1,292,372
Mar 5, 202627.1627.2226.5327.0026.78-0.33%975,826
Mar 4, 202626.3127.1326.2527.0926.862.00%793,292
Mar 3, 202626.7027.0326.3126.5626.340.84%1,112,261
Mar 2, 202627.3027.3725.9526.3426.12-0.34%1,015,280
Feb 27, 202626.3626.6526.0126.4326.210.53%1,293,595
Feb 26, 202625.5726.2925.4226.2925.961.90%982,244
Feb 25, 202625.8425.9825.4025.8025.480.31%565,317
Feb 24, 202625.7425.8225.4125.7225.40-0.16%710,766
Feb 23, 202625.9126.2325.7125.7625.44-0.73%693,410
Feb 20, 202626.6926.8225.8125.9525.63-3.06%1,445,085
Feb 19, 202626.8327.1926.6526.7726.440.60%692,905
Feb 18, 202626.5126.8826.2326.6126.281.53%1,259,972
Feb 17, 202626.0526.2525.4726.2125.880.61%908,917
Feb 13, 202625.8526.0625.6626.0525.730.23%866,475
Feb 12, 202626.0026.4725.4125.9925.67-0.04%1,053,277
Feb 11, 202625.3726.0325.3626.0025.682.93%1,039,509
Feb 10, 202625.3025.3024.7825.2624.950.20%979,445
Feb 9, 202625.4625.6525.0125.2124.90-1.68%860,009
Feb 6, 202624.8525.6724.7325.6425.323.22%882,342
Feb 5, 202625.2025.2924.3924.8424.53-2.36%2,328,037
Feb 4, 202624.9525.5024.7925.4425.122.37%1,118,886
Feb 3, 202624.1524.8824.0224.8524.543.37%1,193,493
Feb 2, 202623.5124.4223.5124.0423.74-2.04%1,362,580
Jan 30, 202624.3224.6224.0224.5424.230.29%915,223
Jan 29, 202624.9324.9624.3024.4724.06-0.12%896,699
Jan 28, 202624.5424.8524.3824.5024.09-0.08%1,020,724
Jan 27, 202624.4024.5524.0824.5224.110.49%988,503
Jan 26, 202624.3724.5623.9924.4023.991.08%949,144
Jan 23, 202624.0524.1823.8824.1423.731.73%1,135,659
Jan 22, 202624.0024.1023.6623.7323.33-0.92%733,677
Jan 21, 202623.9524.3523.7423.9523.551.53%950,194
Jan 20, 202624.1224.3923.4023.5923.19-1.46%1,046,351
Jan 19, 202623.3024.0023.3023.9423.543.55%884,124
Jan 16, 202622.7223.2022.6623.1222.732.53%1,413,401
Jan 15, 202622.3222.7322.1222.5522.170.94%906,425
Jan 14, 202622.5022.8722.3322.3421.96-0.58%1,212,442
Jan 13, 202622.2522.9422.2022.4722.091.90%2,301,982
Jan 12, 202621.8922.2121.8022.0521.681.05%1,129,051
Jan 9, 202621.5421.8521.4721.8221.451.68%816,074
Jan 8, 202621.2421.6221.1321.4621.101.23%637,590
Jan 7, 202621.6221.7621.0021.2020.84-2.30%1,585,166
Jan 6, 202622.0522.1521.6321.7021.33-1.41%637,899
Jan 5, 202622.5022.5421.2322.0121.64-2.70%1,654,414
Jan 2, 202622.2822.6922.2722.6222.24-0.40%830,589
Dec 31, 202522.7922.8922.6422.7122.33-0.61%338,280
Dec 30, 202523.2023.3422.8522.8522.36-1.30%901,698
Dec 29, 202522.8923.1922.8923.1522.651.89%1,313,242
Dec 24, 202522.8522.9522.6822.7222.23-0.70%300,767
Dec 23, 202522.5922.9522.4522.8822.381.82%697,861
Dec 22, 202522.3522.6222.2922.4721.981.31%680,383
Dec 19, 202521.9722.2721.8322.1821.701.88%3,346,061
Dec 18, 202522.1922.3121.7621.7721.30-1.49%797,275
Dec 17, 202521.8922.2021.7122.1021.621.56%892,105
Dec 16, 202522.7522.8521.7621.7621.29-5.19%1,265,559
Dec 15, 202522.9823.0122.6222.9522.45-0.13%775,284
Dec 12, 202523.0823.0822.7522.9822.480.26%739,440
Dec 11, 202522.7023.0422.4822.9222.420.31%830,076
Dec 10, 202522.4522.9222.2822.8522.361.87%719,450
Dec 9, 202522.8822.9122.3322.4321.94-2.27%738,149
Dec 8, 202523.1223.1722.7822.9522.45-0.91%667,498
Dec 5, 202522.8123.7422.7823.1622.661.89%867,269
Dec 4, 202522.7023.2122.6522.7322.240.35%1,020,151