Italia markets close in 6 hours 17 minutes

Peyto Exploration & Development Corp. (PEY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
14,58-0,03 (-0,21%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202414,8014,8114,5114,5814,58414.800
28 giu 20240.11 Dividendo
27 giu 202414,7214,8114,5914,7214,61648.600
26 giu 202414,7514,7514,5914,6614,551.307.600
25 giu 202414,7514,9014,6314,7514,641.058.800
24 giu 202414,2114,7914,2114,7914,68908.700
21 giu 202414,4414,5814,1814,2614,15848.900
20 giu 202414,4214,6714,3014,4114,30804.500
19 giu 202414,5814,6714,4014,4314,32523.900
18 giu 202414,7114,9114,5814,6114,501.244.300
17 giu 202414,6814,7714,4214,7514,641.193.200
14 giu 202414,8614,9314,6214,7014,59622.600
13 giu 202415,2915,4214,8714,9114,80800.100
12 giu 202415,4615,6015,1715,3215,211.844.900
11 giu 202415,3815,3815,1015,3115,20889.500
10 giu 202415,2315,5015,1815,3815,27842.000
07 giu 202415,1215,2415,0215,0414,93640.400
06 giu 202414,9415,2314,9015,2115,10638.600
05 giu 202414,7915,0214,7314,9314,821.042.100
04 giu 202414,9714,9814,6114,7814,671.077.500
03 giu 202415,3415,3914,7915,0014,891.608.100
31 mag 202415,3615,3915,2115,2915,18697.500
31 mag 20240.11 Dividendo
30 mag 202415,3715,5215,2315,3315,111.258.200
29 mag 202415,7115,8215,3615,4415,21980.600
28 mag 202415,6215,8115,5515,7315,501.883.000
27 mag 202415,5515,6115,4015,5615,33451.100
24 mag 202415,3815,5515,2715,4215,191.220.500
23 mag 202415,6815,8015,2915,3315,111.186.400
22 mag 202415,7615,7615,3015,5815,351.714.600
21 mag 202415,9115,9915,7215,8315,60781.100
17 mag 202415,7815,9415,6115,9215,69995.800
16 mag 202415,1815,8015,1715,7715,541.675.200
15 mag 202415,0015,2014,7415,1014,881.699.700
14 mag 202415,0715,2815,0415,2215,00488.800
13 mag 202415,1415,2215,0015,1714,95460.500
10 mag 202415,4315,4915,0415,1014,88690.300
09 mag 202415,3715,4815,3015,3515,13782.200
08 mag 202415,2915,3415,1615,3215,10696.100
07 mag 202415,3215,4615,2215,3115,09509.700
06 mag 202414,9615,4114,9315,2415,021.080.500
03 mag 202415,2015,2414,8514,9514,73800.500
02 mag 202415,2515,3815,0915,1514,93884.000
01 mag 202415,2215,3314,9615,1214,901.403.500
30 apr 202415,7515,7515,2715,3915,17830.100
29 apr 202415,4315,8315,3615,8215,591.038.500
29 apr 20240.11 Dividendo
26 apr 202415,4915,6815,4115,4515,12873.300
25 apr 202415,5115,6515,4315,4915,16937.200
24 apr 202415,2515,5915,2515,5715,23805.500
23 apr 202414,9615,3514,9015,3014,971.102.300
22 apr 202414,9915,0914,7915,0214,70790.000
19 apr 202414,8515,0514,7815,0014,68473.500
18 apr 202414,9515,0014,7614,8214,50416.900
17 apr 202414,7115,0914,6614,9414,621.053.500
16 apr 202415,0915,1314,6614,6814,361.070.700
15 apr 202415,1115,2315,0315,0914,76556.900
12 apr 202415,2215,3615,0715,1914,86463.300
11 apr 202415,3715,3815,1515,2314,90727.000
10 apr 202415,2715,6215,2615,4415,11665.000
09 apr 202415,6415,6415,1515,3014,97860.100
08 apr 202415,3815,6815,3215,6715,33543.600
05 apr 202415,4315,4415,3115,3915,06361.100
04 apr 202415,3015,3815,1215,3715,04502.800
03 apr 202415,1515,3615,0815,2914,96667.700
02 apr 202415,1515,2414,9315,0414,71544.500
01 apr 202415,0115,1514,8415,1114,78925.600
28 mar 202415,0015,0514,7714,9314,61501.400
27 mar 202414,6714,9414,6214,9114,59937.600
27 mar 20240.11 Dividendo
26 mar 202414,8714,9214,7014,7814,351.114.300
25 mar 202414,6514,8914,5114,8614,43996.500
22 mar 202414,7314,8114,4814,6014,18598.900
21 mar 202414,5514,8014,5514,7314,30664.900
20 mar 202414,4014,5814,3514,5314,11551.400
19 mar 202414,4114,6714,4014,5014,08633.900
18 mar 202414,3914,4414,2114,4214,00485.700
15 mar 202414,2614,4114,2114,2813,871.329.000
14 mar 202414,2314,2514,0914,2113,80577.500
13 mar 202414,1414,2913,9914,2013,79888.000
12 mar 202414,1714,1713,8014,0613,651.268.600
11 mar 202414,8815,0514,1614,2113,801.734.300
08 mar 202414,6814,8814,4414,8414,411.175.900
07 mar 202414,6914,9214,5914,7414,31822.300
06 mar 202414,7814,8814,5514,6914,27868.700
05 mar 202414,6014,8514,5914,6614,24884.900
04 mar 202414,4714,6714,4214,5614,14878.200
01 mar 202414,0914,4813,9814,3813,96960.000
29 feb 202414,1814,3214,0414,0913,681.536.400
28 feb 202414,4314,4314,0814,1213,71808.300
28 feb 20240.11 Dividendo
27 feb 202414,3314,5414,2314,3913,871.129.900
26 feb 202413,9214,3213,9114,2913,77865.400
23 feb 202413,9013,9613,7313,9213,41602.300
22 feb 202413,8714,0513,8014,0213,51724.100
21 feb 202413,5014,1013,4713,9713,461.235.500
20 feb 202413,4713,5513,2413,3712,88543.000
16 feb 202413,0613,4812,9913,4712,98926.400
15 feb 202412,6613,1512,6613,0812,60979.600
14 feb 202412,9412,9712,6712,7012,24626.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...