Peyto Exploration and Developement Corporation (PK) (PEYUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.168 | 1.607347876 | 10.452 | 10.69 | 10.28 | 90939 | 10.53999936 | CS |
| 4 | -0.13 | -1.20930232558 | 10.75 | 11.11 | 10.28 | 65354 | 10.70508787 | CS |
| 12 | -0.44 | -3.97830018083 | 11.06 | 11.99 | 10.28 | 66970 | 10.99518134 | CS |
| 26 | 0.92 | 9.48453608247 | 9.7 | 11.99 | 9.2 | 78055 | 10.65330652 | CS |
| 52 | 1.82 | 20.6818181818 | 8.8 | 11.99 | 8.15 | 80483 | 10.09718904 | CS |
| 156 | 4.97 | 87.9646017699 | 5.65 | 14.27 | 4.6092 | 64413 | 9.39138539 | CS |
| 260 | 7.5795 | 249.284657129 | 3.0405 | 14.27 | 0.7003 | 69069 | 6.39586904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 10.62 | 0.06 | 0.57 | 10.32 | 10.63 | 10.32 | 142063 |
| 1721856480 | 10.56 | -0.13 | -1.22 | 10.606369 | 10.6765 | 10.5 | 95413 |
| 1721770140 | 10.69 | 0.1 | 0.94 | 10.5979 | 10.69 | 10.44 | 153579 |
| 1721683740 | 10.59 | 0.27 | 2.62 | 10.37 | 10.595 | 10.3615 | 170943 |
| 1721424180 | 10.32 | -0.02 | -0.19 | 10.34 | 10.45 | 10.28 | 97205 |
| 1721337960 | 10.34 | -0.12 | -1.15 | 10.452 | 10.5515 | 10.34 | 35941 |
| 1721251320 | 10.46 | -0.41 | -3.77 | 10.9 | 11 | 10.44 | 67434 |
| 1721164920 | 10.87 | -0.02 | -0.20 | 10.83 | 10.9 | 10.75 | 155889 |
| 1721078940 | 10.892 | 0.01 | 0.11 | 10.79 | 10.97 | 10.79 | 70025 |
| 1720819200 | 10.88 | -0.04 | -0.37 | 10.94 | 11.01 | 10.87 | 148148 |
| 1720733280 | 10.92 | 0.18 | 1.71 | 10.69 | 10.93 | 10.69 | 34234 |
| 1720646880 | 10.7365 | 0.17 | 1.58 | 10.58 | 10.76 | 10.575 | 57703 |
| 1720560540 | 10.57 | -0.23 | -2.11 | 11.1 | 11.1 | 10.57 | 30322 |
| 1720473600 | 10.7973 | 0.17 | 1.57 | 10.44 | 10.7973 | 10.44 | 19060 |
| 1720214640 | 10.63 | -0.34 | -3.10 | 10.97 | 10.97 | 10.63 | 22443 |
| 1720041000 | 10.97 | 0.15 | 1.39 | 11.09 | 11.09 | 10.92 | 29102 |
| 1719955740 | 10.82 | 0.07 | 0.65 | 10.51 | 10.87 | 10.51 | 98116 |
| 1719868980 | 10.75 | 0.08 | 0.77 | 10.87 | 10.87 | 10.65 | 8072 |
| 1719610020 | 10.6675 | -0.1 | -0.95 | 11.11 | 11.11 | 10.63 | 6124 |
| 1719523200 | 10.77 | 0.08 | 0.75 | 10.75 | 10.79 | 10.68 | 40367 |
| 1719437040 | 10.69 | -0.12 | -1.06 | 10.76 | 10.76 | 10.66 | 13744 |
| 1719350880 | 10.805 | 0.02 | 0.14 | 10.99 | 10.99 | 10.71 | 49849 |
| 1719264540 | 10.79 | 0.4 | 3.85 | 10.4 | 10.8 | 10.4 | 15159 |
| 1719005220 | 10.39 | -0.15 | -1.42 | 10.65 | 10.65 | 10.36518 | 35364 |
| 1718918640 | 10.54 | -0.11 | -1.03 | 10.65 | 10.71 | 10.46 | 67059 |
| 1718746140 | 10.65 | -0.05 | -0.47 | 10.8 | 10.803 | 10.63 | 18650 |
| 1718659680 | 10.7 | 0 | 0.00 | 10.69 | 10.8035 | 10.5 | 101695 |
| 1718400300 | 10.7 | -0.15 | -1.38 | 10.8 | 10.8 | 10.647 | 75285 |
| 1718314140 | 10.85 | -0.38 | -3.38 | 11.035 | 11.035 | 10.83 | 21327 |
| 1718227380 | 11.23 | 0.08 | 0.72 | 11.275 | 11.35 | 11.1 | 9329 |
| 1718141340 | 11.15 | -0.02 | -0.18 | 11.1 | 11.1632 | 10.985 | 16782 |
| 1718054880 | 11.17 | 0.22 | 2.01 | 11 | 11.26 | 11 | 6753 |
| 1717795800 | 10.95 | -0.18 | -1.62 | 11.025 | 11.0585 | 10.95 | 18804 |
| 1717709400 | 11.1299 | 0.23 | 2.11 | 10.73 | 11.13 | 10.73 | 15385 |
| 1717622460 | 10.9 | 0.09 | 0.83 | 10.81 | 10.95 | 10.73 | 151450 |
| 1717536360 | 10.81 | -0.19 | -1.73 | 10.92 | 10.92 | 10.7 | 78406 |
| 1717450140 | 11 | -0.2 | -1.79 | 11.2475 | 11.2475 | 10.8514 | 43000 |
| 1717190940 | 11.2 | 0.02 | 0.18 | 11.2 | 11.2628 | 11.19 | 40975 |
| 1717104540 | 11.18 | -0.07 | -0.62 | 11.46 | 11.46 | 11.14 | 65500 |
| 1717018020 | 11.25 | -0.33 | -2.81 | 11.06 | 11.4956 | 11.06 | 15579 |
| 1716931740 | 11.575 | 0.31 | 2.71 | 11.28 | 11.96 | 11.28 | 14093 |
| 1716585840 | 11.27 | 0.11 | 0.99 | 11.3 | 11.31 | 11.188 | 153692 |
| 1716499740 | 11.16 | -0.22 | -1.93 | 11.5 | 11.5 | 11.1275 | 232818 |
| 1716412800 | 11.38 | -0.22 | -1.90 | 11.5352 | 11.6 | 11.2 | 85803 |
| 1716326940 | 11.6 | -0.32 | -2.68 | 11.96 | 11.96 | 11.55 | 106146 |
| 1716240180 | 11.92 | 0.23 | 1.92 | 11.8 | 11.99 | 11.75 | 36073 |
| 1715981340 | 11.695 | 0.12 | 0.99 | 11.5 | 11.7099 | 11.5 | 75455 |
| 1715894940 | 11.58 | 0.49 | 4.42 | 11.33 | 11.58 | 11.11 | 202862 |
| 1715808000 | 11.09 | -0.07 | -0.63 | 11.27 | 11.27 | 10.8525 | 91366 |
| 1715722140 | 11.16 | 0.05 | 0.45 | 11.49 | 11.49 | 11.05 | 131324 |
| 1715635200 | 11.11 | 0.09 | 0.79 | 11.03 | 11.14 | 11 | 55985 |
| 1715376000 | 11.023 | -0.22 | -1.93 | 11.29 | 11.3 | 11.023 | 47788 |
| 1715289720 | 11.24 | 0.12 | 1.08 | 11.25 | 11.3 | 11.18 | 79860 |
| 1715203200 | 11.12 | -0.05 | -0.45 | 11.06 | 11.1599 | 11.05 | 55950 |
| 1715117340 | 11.17 | 0.02 | 0.18 | 11.151 | 11.2665 | 11.14 | 35107 |
| 1715030940 | 11.15 | 0.23 | 2.11 | 10.38 | 11.25 | 10.38 | 142801 |
| 1714771740 | 10.92 | -0.21 | -1.89 | 11.85 | 11.85 | 10.88 | 88429 |
| 1714685340 | 11.13 | 0.12 | 1.09 | 11.06 | 11.1473 | 11.06 | 79900 |
| 1714598400 | 11.01 | -0.26 | -2.31 | 11.0725 | 11.13 | 10.897 | 176592 |
| 1714512600 | 11.27 | -0.25 | -2.17 | 11.42 | 11.42 | 11.12 | 79081 |
| 1714425720 | 11.52 | 0.23 | 2.04 | 11.18 | 11.56 | 11.18 | 116497 |
| 1714166580 | 11.29 | -0.02 | -0.18 | 10.76 | 11.46 | 10.76 | 40511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
