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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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
November 24, 2025	21.67	22.26	22.26	22.49	21.65	1.44M
November 21, 2025	21.67	21.44	21.44	21.8	21.24	674,652
November 20, 2025	22.41	21.66	21.66	22.46	21.6	1.08M
November 19, 2025	22.18	22.26	22.26	22.33	21.99	2.08M
November 18, 2025	21.23	22.4	22.4	22.53	21.2	1.77M
November 17, 2025	21.5	21.28	21.28	21.79	21.1	1.48M
November 14, 2025	20.42	21.71	21.71	21.98	20.42	1.33M
November 13, 2025	21.28	20.78	20.78	21.36	20.72	938,742
November 12, 2025	21.23	21.26	21.26	21.4	21.04	1.02M
November 11, 2025	21.25	21.25	21.25	21.6	21.12	859,212
November 10, 2025	20.72	21.13	21.13	21.21	20.72	1.05M
November 07, 2025	21	20.65	20.65	21.2	20.49	1.68M
November 06, 2025	20.91	20.99	20.99	21.09	20.78	561,900
November 05, 2025	20.45	20.77	20.77	21.02	20.44	1.05M
November 04, 2025	20.59	20.45	20.45	20.6	20.25	699,127
November 03, 2025	20.46	20.72	20.72	20.78	20.37	644,600
October 31, 2025	20	20.43	20.43	20.5	19.91	1.6M
October 30, 2025	20.33	20	19.89	20.36	19.95	776,100
October 29, 2025	20.38	20.3	20.3	20.58	20.2	695,321
October 28, 2025	20.29	20.39	20.39	20.5	20.22	844,100
October 27, 2025	20.74	20.27	20.27	20.74	20.15	1M
October 24, 2025	20.24	20.48	20.48	20.53	20.1	1.27M
October 23, 2025	20.25	20.15	20.15	20.43	20.05	767,500
October 22, 2025	19.8	20.01	20.01	20.09	19.77	842,614
October 21, 2025	19.83	19.72	19.72	19.9	19.49	895,728
October 20, 2025	19.03	19.82	19.82	19.88	18.91	1.41M
October 17, 2025	18.91	19.03	19.03	19.1	18.79	442,005
October 16, 2025	19.21	18.89	18.89	19.27	18.85	889,200

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