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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	18.99	18.77	18.77	19.1	18.6	1.35M
August 12, 2025	19.07	19.05	19.05	19.31	19	793,920
August 11, 2025	18.84	19.01	19.01	19.1	18.78	675,523
August 08, 2025	19.07	18.91	18.91	19.15	18.88	723,730
August 07, 2025	19.17	18.98	18.98	19.29	18.96	797,800
August 06, 2025	19.3	19.06	19.06	19.42	18.9	726,800
August 05, 2025	19.21	19.18	19.18	19.35	18.99	635,300
August 01, 2025	19.36	19.2	19.2	19.36	19.05	586,817
July 31, 2025	19.62	19.44	19.44	19.67	19.36	688,210
July 30, 2025	19.84	19.81	19.7	19.95	19.76	438,731
July 29, 2025	19.68	19.9	19.9	19.97	19.66	554,640
July 28, 2025	19.5	19.63	19.63	19.69	19.46	619,500
July 25, 2025	19.46	19.35	19.35	19.57	19.29	489,141
July 24, 2025	19	19.46	19.46	19.47	18.97	936,042
July 23, 2025	18.81	18.96	18.96	19	18.79	649,949
July 22, 2025	18.7	18.78	18.78	18.82	18.61	609,800
July 21, 2025	19.35	18.75	18.75	19.42	18.62	1.27M
July 18, 2025	19.33	19.42	19.42	19.47	19.22	415,238
July 17, 2025	19.25	19.2	19.2	19.37	19.18	459,359
July 16, 2025	19.33	19.28	19.28	19.46	19.11	645,425
July 15, 2025	19.32	19.37	19.37	19.43	19.19	701,667
July 14, 2025	19.27	19.31	19.31	19.33	19.02	478,400
July 11, 2025	19.02	19.25	19.25	19.26	18.89	516,719
July 10, 2025	18.89	18.97	18.97	19.02	18.75	588,004
July 09, 2025	19.05	18.97	18.97	19.08	18.77	767,856
July 08, 2025	18.67	19.05	19.05	19.18	18.6	776,100
July 07, 2025	18.77	18.64	18.64	18.81	18.5	871,241
July 04, 2025	18.59	18.77	18.77	18.84	18.59	339,182
July 03, 2025	18.84	18.62	18.62	18.88	18.56	637,910
July 02, 2025	19.47	18.87	18.87	19.55	18.76	1.55M
June 30, 2025	19.4	19.45	19.45	19.5	19.27	410,500
June 27, 2025	19.56	19.5	19.5	19.66	19.38	645,046
June 26, 2025	19.45	19.39	19.39	19.48	19.27	736,722
June 25, 2025	19.74	19.42	19.42	19.75	19.41	547,400
June 24, 2025	19.55	19.68	19.68	19.99	19.4	663,500
June 23, 2025	20.6	19.77	19.77	20.65	19.71	943,316
June 20, 2025	20.8	20.51	20.51	20.8	20.36	2.41M
June 19, 2025	20.52	20.68	20.68	20.71	20.38	717,200
June 18, 2025	20.73	20.43	20.43	20.86	20.42	1.08M
June 17, 2025	20.84	20.66	20.66	21.12	20.58	869,811
June 16, 2025	20.62	20.65	20.65	20.8	20.34	798,900
June 13, 2025	20.76	20.62	20.62	20.94	20.32	856,917
June 12, 2025	19.81	20.26	20.26	20.3	19.77	939,900
June 11, 2025	19.69	19.85	19.85	19.97	19.54	901,334

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