TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 31.51
Oct 30, 2014, 11:40 AM EDT
Change: -0.53 (-1.65%)
Volume: 151,284
Day Low
31.39
Day High
31.98
Company Chart
Detailed Quote
Open: 31.78 EPS: 1.27
High: 31.98 Ex-Div Date: 10/29/2014
Low: 31.39 Dividend: 0.100 
Prev. Close: 32.04 Yield: 3.696
Bid: 31.46 Div. Frequency: Monthly
Bid Size: 1,100 Shares Out.: 153,690,808
Ask: 31.52 P/E Ratio: 25.200
Ask Size: 800 P/B Ratio: 3.478
Market Cap: 4,842,797,360 Exchange: TSX
Beta: 0.696 VWAP: 31.699957
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.51 31.46 31.52 31.78 31.98 31.39 151.28 k 100% -0.53 -1.654% 10/30/2014 11:40 AM
TSX 31.46 31.46 31.52 31.78 31.98 31.39 61.98 k 40.97% -0.58 -1.810% 10/30/2014 11:40 AM
Alpha 31.49 31.46 31.52 31.81 31.95 31.39 15.70 k 10.38% -0.55 -1.717% 10/30/2014 11:40 AM
TMX Select 31.44 31.44 31.52 31.97 31.97 31.39 2,700 1.78% -0.60 -1.873% 10/30/2014 11:37 AM
Chi-X 31.51 31.46 31.52 31.97 31.97 31.39 21.30 k 14.08% -0.62 -1.930% 10/30/2014 11:40 AM
Omega 32.15 30.17 32.70 0.00 0.00 0.00 0 0% 0.00 0.00% 10/29/2014 3:58 PM
Pure 31.46 31.33 31.60 31.79 31.87 31.46 2,500 1.65% -0.70 -2.177% 10/30/2014 11:39 AM
TriAct 31.45 N/A N/A 31.86 31.86 31.41 43.30 k 28.62% -0.62 -1.934% 10/30/2014 11:38 AM
CX2 31.43 31.44 31.52 31.78 31.97 31.39 3,800 2.51% -0.67 -2.087% 10/30/2014 11:38 AM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 11:40 AM EDT 31.51 100 -0.53 CHIX 014 001
10/30/2014 11:40 AM EDT 31.50 100 -0.54 CHIX 014 001
10/30/2014 11:40 AM EDT 31.49 100 -0.55 ALPHA 014 021
10/30/2014 11:40 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:40 AM EDT 31.46 100 -0.58 TSX 079 001
10/30/2014 11:40 AM EDT 31.46 100 -0.58 ALPHA 014 039
10/30/2014 11:40 AM EDT 31.42 100 -0.62 CHIX 001 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 TSX 014 039
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 001
10/30/2014 11:39 AM EDT 31.46 100 -0.58 CHIX 014 039
10/30/2014 11:39 AM EDT 31.46 100 -0.58 PURE 014 079
10/30/2014 11:38 AM EDT 31.445 100 -0.60 TCM 010 079
10/30/2014 11:38 AM EDT 31.43 100 -0.61 CHIX 001 007
10/30/2014 11:38 AM EDT 31.43 100 -0.61 CHIX 001 007
10/30/2014 11:38 AM EDT 31.43 100 -0.61 TSX 001 007
10/30/2014 11:38 AM EDT 31.43 100 -0.61 TSX 009 007
10/30/2014 11:38 AM EDT 31.43 200 -0.61 ALPHA 014 007
10/30/2014 11:38 AM EDT 31.43 200 -0.61 ALPHA 010 007
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