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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.93	19.13	19.13	19.29	18.93	585,821
October 14, 2025	18.84	18.84	18.84	18.96	18.66	992,600
October 10, 2025	19.64	18.95	18.95	19.79	18.94	1.17M
October 09, 2025	20.16	19.79	19.79	20.18	19.58	1.26M
October 08, 2025	19.78	19.96	19.96	20.17	19.52	1.34M
October 07, 2025	19.3	19.78	19.78	19.8	19.3	1.03M
October 06, 2025	19.01	19.34	19.34	19.39	18.97	1.12M
October 03, 2025	18.38	18.9	18.9	18.94	18.38	911,100
October 02, 2025	18.42	18.38	18.38	18.52	18.33	924,411
October 01, 2025	18.1	18.46	18.46	18.46	18.01	574,300
September 30, 2025	18.57	18.13	18.13	18.62	18.05	1.19M
September 29, 2025	18.8	18.65	18.65	18.85	18.51	541,042
September 26, 2025	18.77	18.86	18.86	19.04	18.72	998,700
September 25, 2025	18.86	18.75	18.75	18.99	18.74	976,306
September 24, 2025	18.87	18.85	18.85	18.98	18.75	711,000
September 23, 2025	18.59	18.75	18.75	18.94	18.53	987,000
September 22, 2025	18	18.47	18.47	18.63	17.92	1.04M
September 19, 2025	18.24	18.01	18.01	18.25	18	3.8M
September 18, 2025	18.26	18.23	18.23	18.33	18.14	716,834
September 17, 2025	18.29	18.27	18.27	18.43	18.26	510,700
September 16, 2025	18.03	18.33	18.33	18.44	17.93	1.03M
September 15, 2025	18.24	17.94	17.94	18.29	17.93	1.04M
September 12, 2025	18.3	18.24	18.24	18.45	18.22	669,822
September 11, 2025	18.28	18.23	18.23	18.36	18.18	853,623
September 10, 2025	18.31	18.4	18.4	18.42	18.13	685,457
September 09, 2025	18.27	18.25	18.25	18.45	18.21	832,700
September 08, 2025	18.39	18.24	18.24	18.48	18.18	580,103
September 05, 2025	18.51	18.33	18.33	18.53	18.32	595,600
September 04, 2025	18.28	18.61	18.61	18.68	18.21	820,500
September 03, 2025	18.61	18.31	18.31	18.65	18.27	767,707
September 02, 2025	18.6	18.65	18.65	18.77	18.5	529,230
August 29, 2025	18.73	18.69	18.69	18.79	18.62	501,400
August 28, 2025	18.85	18.84	18.73	18.89	18.71	759,635
August 27, 2025	18.79	18.8	18.69	18.96	18.77	792,928
August 26, 2025	18.77	18.77	18.66	18.84	18.66	843,727
August 25, 2025	18.98	18.79	18.68	18.98	18.71	597,000
August 22, 2025	18.96	19.02	18.91	19.14	18.94	820,327
August 21, 2025	18.75	18.93	18.93	18.94	18.7	653,600
August 20, 2025	18.65	18.67	18.67	18.81	18.65	575,462
August 19, 2025	18.95	18.64	18.64	18.98	18.61	760,100
August 18, 2025	19.09	19	19	19.13	18.84	999,901
August 15, 2025	19.28	19.12	19.12	19.36	19.08	532,400
August 14, 2025	18.81	19.29	19.29	19.39	18.78	1.23M

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