Peyto Exploration & Development Corp (PXK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -4.73738414006 | 9.71 | 9.878 | 9.326 | 614 | 9.53774917 | DE |
| 4 | -0.0559999 | -0.601761235781 | 9.3059999 | 9.972 | 9.3059999 | 278 | 9.52520505 | DE |
| 12 | -0.8 | -7.96019900498 | 10.05 | 10.275 | 8.832 | 403 | 9.6218609 | DE |
| 26 | -0.86 | -8.50642927794 | 10.11 | 11.145 | 8.832 | 536 | 10.05276947 | DE |
| 52 | 0.432 | 4.89907008392 | 8.818 | 11.145 | 7.564 | 534 | 9.53734951 | DE |
| 156 | 0.574 | 6.61595205164 | 8.676 | 11.145 | 7.564 | 530 | 9.53297739 | DE |
| 260 | 0.574 | 6.61595205164 | 8.676 | 11.145 | 7.564 | 530 | 9.53297739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725567960 | 9.326 | -0.2 | -2.06 | 9.36 | 9.36 | 9.326 | 300 |
| 1725481560 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1725395160 | 9.522 | -0.15 | -1.51 | 9.5239999 | 9.5239999 | 9.4499999 | 942 |
| 1725308760 | 9.6679999 | 0.1 | 1.07 | 9.878 | 9.878 | 9.596 | 432 |
| 1725049560 | 9.566 | -0.41 | -4.07 | 9.71 | 9.834 | 9.566 | 782 |
| 1724963160 | 9.972 | 0.13 | 1.34 | 9.972 | 9.972 | 9.972 | 100 |
| 1724876760 | 9.84 | 0.13 | 1.36 | 9.84 | 9.84 | 9.84 | 37 |
| 1724790420 | 9.708 | 0.23 | 2.43 | 9.708 | 9.708 | 9.708 | 1 |
| 1724704020 | 9.478 | 0 | 0.00 | 9.478 | 9.478 | 9.478 | 0 |
| 1724444820 | 9.478 | -0.29 | -2.97 | 9.728 | 9.728 | 9.478 | 14 |
| 1724358360 | 9.768 | 0 | 0.00 | 9.768 | 9.768 | 9.768 | 0 |
| 1724271960 | 9.768 | 0.04 | 0.37 | 9.486 | 9.768 | 9.486 | 94 |
| 1724185560 | 9.7319999 | 0.07 | 0.70 | 9.7319999 | 9.7319999 | 9.7319999 | 200 |
| 1724099220 | 9.664 | 0 | 0.00 | 9.664 | 9.664 | 9.664 | 0 |
| 1723840020 | 9.664 | 0 | 0.00 | 9.664 | 9.664 | 9.664 | 0 |
| 1723753620 | 9.664 | -0.1 | -0.98 | 9.938 | 9.938 | 9.664 | 12 |
| 1723667160 | 9.76 | 0.45 | 4.88 | 9.76 | 9.76 | 9.76 | 4 |
| 1723580820 | 9.3059999 | 0 | 0.00 | 9.3059999 | 9.3059999 | 9.3059999 | 0 |
| 1723494420 | 9.3059999 | 0 | 0.00 | 9.3059999 | 9.3059999 | 9.3059999 | 0 |
| 1723235220 | 9.3059999 | 0.38 | 4.30 | 9.3059999 | 9.3059999 | 9.3059999 | 700 |
| 1723148820 | 8.922 | -0.21 | -2.28 | 8.92 | 8.922 | 8.92 | 1020 |
| 1723062360 | 9.13 | -0.05 | -0.57 | 9.2479999 | 9.436 | 9.032 | 1260 |
| 1722975960 | 9.182 | 0.35 | 3.96 | 9.19 | 9.19 | 8.832 | 1473 |
| 1722889620 | 8.832 | -0.25 | -2.77 | 8.996 | 8.996 | 8.832 | 325 |
| 1722630360 | 9.084 | -0.72 | -7.31 | 9.464 | 9.75 | 9.084 | 472 |
| 1722544020 | 9.8 | -0.19 | -1.88 | 10.055 | 10.055 | 9.8 | 305 |
| 1722457620 | 9.988 | 0 | 0.00 | 9.988 | 9.988 | 9.988 | 0 |
| 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 | -0.02 | -0.20 | 9.898 | 9.898 | 9.646 | 173 |
| 1721679960 | 9.82 | 0.23 | 2.38 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
