Peyto Exploration & Development Corp. - PEY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.69	25.95	25.95	26.82	25.81	1.32M
February 19, 2026	26.83	26.77	26.77	27.19	26.65	692,905
February 18, 2026	26.51	26.61	26.61	26.88	26.23	1.26M
February 17, 2026	26.05	26.21	26.21	26.25	25.47	908,900
February 13, 2026	25.85	26.05	26.05	26.06	25.66	866,500
February 12, 2026	26	25.99	25.99	26.47	25.41	1.05M
February 11, 2026	25.37	26	26	26.03	25.36	1.04M
February 10, 2026	25.3	25.26	25.26	25.3	24.78	979,445
February 09, 2026	25.46	25.21	25.21	25.65	25.01	860,009
February 06, 2026	24.85	25.64	25.64	25.67	24.73	882,342
February 05, 2026	25.2	24.84	24.84	25.29	24.39	2.33M
February 04, 2026	24.95	25.44	25.44	25.5	24.79	1.12M
February 03, 2026	24.15	24.85	24.85	24.88	24.02	1.19M
February 02, 2026	23.51	24.04	24.04	24.42	23.51	1.36M
January 30, 2026	24.32	24.54	24.54	24.62	24.02	915,223
January 29, 2026	24.93	24.47	24.47	24.96	24.3	896,699
January 28, 2026	24.54	24.5	24.5	24.85	24.38	1.02M
January 27, 2026	24.4	24.52	24.52	24.55	24.08	988,503
January 26, 2026	24.37	24.4	24.4	24.56	23.99	949,144
January 23, 2026	24.05	24.14	24.14	24.18	23.88	1.14M
January 22, 2026	24	23.73	23.73	24.1	23.66	733,677
January 21, 2026	23.95	23.95	23.95	24.35	23.74	950,200
January 20, 2026	24.12	23.59	23.59	24.39	23.4	1.05M
January 19, 2026	23.3	23.94	23.94	24	23.3	884,124
January 16, 2026	22.72	23.12	23.12	23.2	22.66	1.41M
January 15, 2026	22.32	22.55	22.55	22.73	22.12	904,741
January 14, 2026	22.5	22.34	22.34	22.87	22.33	1.21M
January 13, 2026	22.25	22.47	22.47	22.94	22.2	2.3M
January 12, 2026	21.89	22.05	22.05	22.21	21.8	1.13M
January 09, 2026	21.54	21.82	21.82	21.85	21.47	816,100
January 08, 2026	21.24	21.46	21.46	21.62	21.13	637,600
January 07, 2026	21.62	21.2	21.2	21.76	21	1.59M
January 06, 2026	22.05	21.7	21.7	22.15	21.63	637,900
January 05, 2026	22.5	22.01	22.01	22.54	21.23	1.65M
January 02, 2026	22.28	22.62	22.62	22.69	22.27	830,589
December 31, 2025	22.79	22.71	22.71	22.89	22.64	338,300
December 30, 2025	23.2	22.85	22.85	23.34	22.85	901,698
December 29, 2025	22.89	23.15	23.15	23.19	22.89	1.31M
December 24, 2025	22.85	22.72	22.51	22.95	22.68	300,800
December 23, 2025	22.59	22.88	22.88	22.95	22.45	697,537
December 22, 2025	22.35	22.47	22.47	22.62	22.29	680,400
December 19, 2025	21.97	22.18	22.18	22.27	21.83	3.35M
December 18, 2025	22.19	21.77	21.77	22.31	21.76	797,300
December 17, 2025	21.89	22.1	22.1	22.2	21.71	892,105
December 16, 2025	22.75	21.76	21.76	22.85	21.76	1.27M
December 15, 2025	22.98	22.95	22.95	23.01	22.62	775,300
December 12, 2025	23.08	22.98	22.98	23.08	22.75	739,440
December 11, 2025	22.7	22.91	22.91	23.04	22.48	755,579
December 10, 2025	22.45	22.85	22.85	22.92	22.28	719,500
December 09, 2025	22.88	22.43	22.43	22.91	22.33	738,149
December 08, 2025	23.12	22.95	22.95	23.17	22.78	667,500
December 05, 2025	22.81	23.16	23.16	23.74	22.78	867,300
December 04, 2025	22.7	22.73	22.73	23.21	22.66	1.02M
December 03, 2025	22.22	22.65	22.65	22.93	22.12	890,524
December 02, 2025	22.3	22.05	22.05	22.3	21.93	435,100
December 01, 2025	22.4	22.28	22.28	22.59	22.26	456,800
November 28, 2025	22.05	22.42	22.42	22.48	21.97	483,239
November 27, 2025	22	22.1	22.1	22.18	21.99	413,100
November 26, 2025	21.97	21.97	21.97	22.22	21.95	479,363
November 25, 2025	22.05	21.97	21.97	22.07	21.48	1.06M

Peyto Exploration & Development Corp. (PEY.TO) TSX