TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 35.75
Nov 26, 2014, 3:29 AM EST
Change: 0.21 (0.59%)
Volume: 832,624
Day Low
34.87
Day High
35.86
Company Chart
Detailed Quote
Open: 35.67 EPS: 1.51
High: 35.86 Ex-Div Date: 11/25/2014
Low: 34.87 Dividend: 0.110 
Prev. Close: 35.54 Yield: 3.714
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 153,690,808
Ask: 0.00 P/E Ratio: 23.500
Ask Size: 0 P/B Ratio: 3.828
Market Cap: 5,494,446,386 Exchange: TSX
Beta: 0.777 VWAP: 35.595493
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.75 N/A N/A 35.67 35.86 34.87 832.62 k 100% 0.21 0.591% 11/25/2014 4:20 PM
TSX 35.75 N/A N/A 35.67 35.86 34.87 555.03 k 66.66% 0.21 0.591% 11/25/2014 4:20 PM
Alpha 35.75 N/A N/A 35.70 35.86 34.90 48.42 k 5.82% 0.21 0.591% 11/25/2014 3:59 PM
TMX Select 35.75 N/A N/A 35.66 35.86 34.91 19.80 k 2.38% 0.21 0.591% 11/25/2014 3:59 PM
Chi-X 35.75 N/A N/A 35.64 35.85 34.87 99.60 k 11.96% 0.20 0.563% 11/25/2014 4:04 PM
Omega 35.81 N/A N/A 35.62 35.83 34.88 6,200 0.74% 0.26 0.731% 11/25/2014 3:59 PM
Pure 35.81 N/A N/A 35.51 35.86 34.92 15.06 k 1.81% 0.26 0.731% 11/25/2014 4:14 PM
TriAct 35.81 N/A N/A 35.60 35.85 34.89 42.50 k 5.10% 0.25 0.689% 11/25/2014 3:59 PM
CX2 35.81 N/A N/A 35.66 35.86 34.88 43.60 k 5.24% 0.23 0.646% 11/25/2014 3:59 PM
LYNX 35.80 N/A N/A 35.72 35.85 34.91 2,400 0.29% 0.23 0.647% 11/25/2014 3:57 PM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:20 PM EST S 35.75 500 0.21 TSX 001 001
11/25/2014 4:20 PM EST S 35.75 100 0.21 TSX 001 001
11/25/2014 4:15 PM EST T 35.75 17 0.21 TSX 053 053
11/25/2014 4:14 PM EST E 35.75 65 0.21 PURE 079 079
11/25/2014 4:04 PM EST 35.75 204 0.21 CHIX 014 014
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 039 001
11/25/2014 4:00 PM EST Q 35.75 300 0.21 TSX 039 080
11/25/2014 4:00 PM EST Q 35.75 300 0.21 TSX 001 001
11/25/2014 4:00 PM EST Q 35.75 700 0.21 TSX 079 001
11/25/2014 4:00 PM EST Q 35.75 200 0.21 TSX 003 001
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 039 001
11/25/2014 4:00 PM EST Q 35.75 700 0.21 TSX 079 001
11/25/2014 4:00 PM EST Q 35.75 300 0.21 TSX 003 001
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 001 001
11/25/2014 4:00 PM EST Q 35.75 800 0.21 TSX 079 001
11/25/2014 4:00 PM EST Q 35.75 1,100 0.21 TSX 072 001
11/25/2014 4:00 PM EST Q 35.75 1,300 0.21 TSX 072 001
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 039 001
11/25/2014 4:00 PM EST Q 35.75 2,200 0.21 TSX 079 001
11/25/2014 4:00 PM EST Q 35.75 600 0.21 TSX 001 001
11/25/2014 4:00 PM EST Q 35.75 1,100 0.21 TSX 001 014
11/25/2014 4:00 PM EST Q 35.75 5,000 0.21 TSX 079 014
11/25/2014 4:00 PM EST Q 35.75 700 0.21 TSX 079 014
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 079 014
11/25/2014 4:00 PM EST Q 35.75 100 0.21 TSX 079 014
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia