Peyto Exploration & Development Corp (PXK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.774313442081 | 9.686 | 10.035 | 9.686 | 281 | 9.91734342 | DE |
| 4 | -0.459 | -4.49119373777 | 10.22 | 10.275 | 9.576 | 335 | 9.82933142 | DE |
| 12 | -0.384 | -3.7851158206 | 10.145 | 11.145 | 9.576 | 486 | 10.23858911 | DE |
| 26 | 0.703 | 7.7610951645 | 9.058 | 11.145 | 8.6359999 | 514 | 10.03518122 | DE |
| 52 | 1.085 | 12.5057630244 | 8.676 | 11.145 | 7.564 | 540 | 9.54868671 | DE |
| 156 | 1.085 | 12.5057630244 | 8.676 | 11.145 | 7.564 | 540 | 9.54868671 | DE |
| 260 | 1.085 | 12.5057630244 | 8.676 | 11.145 | 7.564 | 540 | 9.54868671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 9.988 | 0.07 | 0.67 | 9.84 | 9.988 | 9.84 | 140 |
| 1722284820 | 9.922 | 0 | 0.00 | 9.922 | 9.922 | 9.922 | 0 |
| 1722025620 | 9.922 | 0.1 | 1.00 | 9.936 | 9.936 | 9.798 | 832 |
| 1721939160 | 9.824 | -0.21 | -2.10 | 9.686 | 9.824 | 9.686 | 150 |
| 1721852820 | 10.035 | 0.23 | 2.40 | 9.686 | 10.035 | 9.686 | 2 |
| 1721766420 | 9.8 | 0.05 | 0.47 | 9.898 | 9.898 | 9.646 | 173 |
| 1721677800 | 9.754 | 0.16 | 1.69 | 9.656 | 9.82 | 9.576 | 1106 |
| 1721420760 | 9.592 | 0 | 0.00 | 9.592 | 9.592 | 9.592 | 0 |
| 1721334360 | 9.592 | -0.1 | -1.05 | 9.618 | 9.618 | 9.592 | 1141 |
| 1721248020 | 9.694 | -0.19 | -1.94 | 9.694 | 9.694 | 9.694 | 130 |
| 1721161560 | 9.8859999 | -0.21 | -2.07 | 9.8859999 | 9.8859999 | 9.8859999 | 33 |
| 1721075160 | 10.095 | -0.02 | -0.15 | 10.095 | 10.095 | 10.095 | 22 |
| 1720815960 | 10.11 | 0.21 | 2.12 | 10.23 | 10.23 | 10.11 | 125 |
| 1720729560 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1720643160 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1720556760 | 9.9 | -0.03 | -0.26 | 9.7959999 | 9.9 | 9.7959999 | 501 |
| 1720470360 | 9.926 | -0.07 | -0.74 | 9.926 | 9.926 | 9.926 | 12 |
| 1720211220 | 10 | -0.04 | -0.40 | 10.275 | 10.275 | 10 | 365 |
| 1720124820 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
| 1720038420 | 10.039999 | -0.12 | -1.13 | 10.22 | 10.22 | 10.039999 | 300 |
| 1719952020 | 10.154999 | 0.22 | 2.22 | 9.968 | 10.154999 | 9.968 | 14 |
| 1719865620 | 9.9339999 | -0.08 | -0.76 | 10.13 | 10.13 | 9.818 | 50 |
| 1719606420 | 10.01 | 0.13 | 1.36 | 10.01 | 10.01 | 10.01 | 2308 |
| 1719520020 | 9.876 | -0.28 | -2.75 | 9.876 | 9.876 | 9.876 | 200 |
| 1719433560 | 10.154999 | 0 | 0.00 | 10.154999 | 10.154999 | 10.154999 | 0 |
| 1719347160 | 10.154999 | 0.09 | 0.89 | 10 | 10.235 | 10 | 310 |
| 1719260820 | 10.065 | 0.08 | 0.85 | 9.8859999 | 10.065 | 9.614 | 598 |
| 1719001620 | 9.98 | 0.15 | 1.53 | 9.98 | 9.98 | 9.98 | 200 |
| 1718915160 | 9.83 | -0.19 | -1.85 | 9.83 | 9.83 | 9.83 | 966 |
| 1718828820 | 10.015 | 0.18 | 1.80 | 10.06 | 10.06 | 10.015 | 333 |
| 1718742360 | 9.8379999 | -0.06 | -0.63 | 9.8379999 | 9.8379999 | 9.8379999 | 1 |
| 1718656020 | 9.9 | -0.15 | -1.49 | 10.14 | 10.14 | 9.9 | 7 |
| 1718396820 | 10.05 | -0.21 | -2.05 | 10.05 | 10.05 | 10.05 | 25 |
| 1718310420 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1718224020 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1718137620 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1718051220 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1717792020 | 10.26 | -0.01 | -0.10 | 10.375 | 10.375 | 10.029999 | 73 |
| 1717705620 | 10.27 | 0.43 | 4.39 | 10.244999 | 10.27 | 10.225 | 130 |
| 1717619220 | 9.8379999 | 0 | 0.00 | 9.8379999 | 9.8379999 | 9.8379999 | 0 |
| 1717532820 | 9.8379999 | -0.6 | -5.72 | 9.798 | 9.8379999 | 9.798 | 101 |
| 1717446420 | 10.435 | -0.01 | -0.05 | 10.46 | 10.46 | 10.435 | 23 |
| 1717187220 | 10.44 | 0.21 | 2.05 | 10.44 | 10.44 | 10.44 | 300 |
| 1717100820 | 10.23 | -0.42 | -3.99 | 10.565 | 10.574999 | 10.23 | 456 |
| 1717014420 | 10.654999 | 0 | 0.00 | 10.654999 | 10.654999 | 10.654999 | 0 |
| 1716928020 | 10.654999 | 0.02 | 0.24 | 10.67 | 10.675 | 10.654999 | 977 |
| 1716841560 | 10.63 | 0.49 | 4.83 | 10.63 | 10.63 | 10.63 | 220 |
| 1716582420 | 10.14 | -0.54 | -5.06 | 10.14 | 10.14 | 10.14 | 1 |
| 1716496020 | 10.68 | 0.2 | 1.91 | 10.68 | 10.68 | 10.68 | 11 |
| 1716409620 | 10.48 | -0.32 | -2.96 | 10.715 | 11.145 | 10.48 | 2783 |
| 1716323160 | 10.8 | -0.18 | -1.64 | 11.065 | 11.065 | 10.8 | 1050 |
| 1716236760 | 10.98 | 0.35 | 3.29 | 10.925 | 10.995 | 10.925 | 966 |
| 1715977620 | 10.63 | 0.14 | 1.33 | 10.83 | 10.83 | 10.5 | 973 |
| 1715891220 | 10.49 | 0.4 | 4.02 | 10.055 | 10.49 | 10.055 | 326 |
| 1715804820 | 10.085 | -0.27 | -2.61 | 10.52 | 10.52 | 10.085 | 1690 |
| 1715718420 | 10.355 | -0.34 | -3.22 | 10.36 | 10.36 | 10.355 | 962 |
| 1715631960 | 10.699999 | 0.57 | 5.63 | 10.42 | 10.699999 | 10.42 | 1087 |
| 1715372820 | 10.13 | -0.41 | -3.89 | 10.13 | 10.13 | 10.13 | 99 |
| 1715286420 | 10.539999 | 0.43 | 4.25 | 10.26 | 10.539999 | 10.26 | 378 |
| 1715200020 | 10.11 | -0.37 | -3.53 | 10.145 | 10.145 | 10.11 | 680 |
| 1715113620 | 10.48 | 0.32 | 3.15 | 10.5 | 10.5 | 10.48 | 357 |
| 1715027220 | 10.16 | -0.1 | -0.97 | 10.15 | 10.16 | 10.15 | 610 |
| 1714768020 | 10.26 | -0.23 | -2.15 | 10.5 | 10.5 | 10.14 | 2028 |
| 1714681560 | 10.485 | -0.21 | -2.01 | 10.44 | 10.485 | 10.44 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
