TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 37.08
Jul 25, 2014, 6:48 PM EDT
Change: -0.10 (-0.27%)
Volume: 805,238

Day Low
36.94
Day High
37.29
Company Chart
Detailed Quote
Open: 37.09 EPS: 1.12
High: 37.29 Ex-Div Date: 07/29/2014
Low: 36.94 Dividend: 0.100 
Prev. Close: 37.18 Yield: 3.218
Bid: 36.97 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 153,690,808
Ask: 37.10 P/E Ratio: 33.000
Ask Size: 300 P/B Ratio: 4.238
Market Cap: 5,698,855,161 Exchange: TSX
Beta: 0.480 VWAP: 17.330307
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 37.08 36.97 37.10 37.09 37.29 36.94 805.23 k 100% -0.10 -0.269% 07/25/2014 4:00 PM
TSX 37.08 36.97 37.10 37.09 37.29 36.95 285.29 k 35.43% -0.10 -0.269% 07/25/2014 4:00 PM
Alpha 37.03 N/A N/A 37.06 37.27 36.97 15.49 k 1.92% -0.15 -0.403% 07/25/2014 3:59 PM
TMX Select 37.05 N/A N/A 37.09 37.26 36.94 9,000 1.12% -0.13 -0.350% 07/25/2014 3:59 PM
Chi-X 37.06 N/A N/A 37.06 37.27 36.96 461.29 k 57.29% -0.11 -0.296% 07/25/2014 3:59 PM
Omega 37.03 N/A N/A 37.13 37.13 36.98 1,850 0.23% -0.21 -0.564% 07/25/2014 3:59 PM
Pure 37.03 N/A N/A 37.12 37.12 37.01 400 0.05% -0.22 -0.591% 07/25/2014 3:59 PM
TriAct 37.01 N/A N/A 37.06 37.17 36.98 23.10 k 2.87% -0.13 -0.337% 07/25/2014 3:55 PM
CX2 37.03 N/A N/A 37.09 37.29 36.94 8,800 1.09% -0.13 -0.350% 07/25/2014 3:58 PM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 4:00 PM EDT Q 37.08 200 -0.10 TSX 101 053
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 039
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 600 -0.10 TSX 101 039
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 053
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 300 -0.10 TSX 101 001
07/25/2014 4:00 PM EDT Q 37.08 300 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 700 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 079
07/25/2014 4:00 PM EDT Q 37.08 600 -0.10 TSX 101 053
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 065 079
07/25/2014 4:00 PM EDT Q 37.08 600 -0.10 TSX 065 072
07/25/2014 4:00 PM EDT Q 37.08 900 -0.10 TSX 065 079
07/25/2014 4:00 PM EDT Q 37.08 900 -0.10 TSX 065 001
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 085 001
07/25/2014 4:00 PM EDT Q 37.08 500 -0.10 TSX 085 001
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 001
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 101 053
07/25/2014 4:00 PM EDT Q 37.08 200 -0.10 TSX 002 053
07/25/2014 4:00 PM EDT Q 37.08 400 -0.10 TSX 065 053
07/25/2014 4:00 PM EDT Q 37.08 500 -0.10 TSX 065 053
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 065 039
07/25/2014 4:00 PM EDT Q 37.08 100 -0.10 TSX 001 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.