TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 36.58
Aug 21, 2014, 11:46 AM EDT
Change: 0.32 (0.88%)
Volume: 253,133

Day Low
36.34
Day High
36.93
Company Chart
Detailed Quote
Open: 36.50 EPS: 1.12
High: 36.93 Ex-Div Date: 08/27/2014
Low: 36.34 Dividend: 0.100 
Prev. Close: 36.26 Yield: 3.346
Bid: 36.56 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 153,690,808
Ask: 36.59 P/E Ratio: 28.200
Ask Size: 700 P/B Ratio: 4.038
Market Cap: 5,622,009,757 Exchange: TSX
Beta: 0.477 VWAP: 36.65902
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 36.58 36.56 36.59 36.50 36.93 36.34 253.13 k 100% 0.32 0.883% 08/21/2014 11:46 AM
TSX 36.58 36.56 36.59 36.50 36.93 36.36 183.01 k 72.30% 0.32 0.883% 08/21/2014 11:46 AM
Alpha 36.55 36.51 36.64 36.72 36.90 36.35 20.31 k 8.03% 0.29 0.800% 08/21/2014 11:32 AM
TMX Select 36.61 36.34 36.63 36.70 36.92 36.34 4,100 1.62% 0.35 0.965% 08/21/2014 11:42 AM
Chi-X 36.59 36.53 36.59 36.73 36.88 36.39 11.20 k 4.42% 0.35 0.966% 08/21/2014 11:44 AM
Omega 36.58 35.76 37.26 36.90 36.90 36.40 2,600 1.03% 0.33 0.910% 08/21/2014 11:31 AM
Pure 36.34 36.49 36.64 36.67 36.67 36.34 1,300 0.51% 0.09 0.248% 08/21/2014 11:01 AM
TriAct 36.57 N/A N/A 36.52 36.92 36.41 27.00 k 10.67% 0.34 0.938% 08/21/2014 11:46 AM
CX2 36.64 36.34 36.64 36.65 36.85 36.40 3,600 1.42% 0.41 1.132% 08/21/2014 11:30 AM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 11:46 AM EDT 36.58 100 0.32 TSX 001 079
08/21/2014 11:46 AM EDT 36.57 200 0.31 TSX 001 009
08/21/2014 11:46 AM EDT 36.57 100 0.31 TCM 033 009
08/21/2014 11:44 AM EDT W 36.58 200 0.32 TSX 001 001
08/21/2014 11:44 AM EDT 36.58 100 0.32 TSX 079 053
08/21/2014 11:44 AM EDT 36.58 100 0.32 TSX 001 053
08/21/2014 11:44 AM EDT 36.58 100 0.32 TSX 001 079
08/21/2014 11:44 AM EDT 36.57 100 0.31 TSX 001 079
08/21/2014 11:44 AM EDT 36.56 300 0.30 TSX 007 009
08/21/2014 11:44 AM EDT E 36.57 45 0.31 TSX 085 003
08/21/2014 11:44 AM EDT 36.57 100 0.31 TSX 085 009
08/21/2014 11:44 AM EDT 36.59 100 0.33 CHIX 001 001
08/21/2014 11:44 AM EDT 36.59 100 0.33 TSX 085 013
08/21/2014 11:44 AM EDT 36.59 100 0.33 TSX 079 013
08/21/2014 11:44 AM EDT 36.59 100 0.33 TSX 085 013
08/21/2014 11:43 AM EDT 36.60 100 0.34 TSX 033 001
08/21/2014 11:42 AM EDT 36.60 100 0.34 TSX 015 009
08/21/2014 11:42 AM EDT 36.60 200 0.34 TSX 085 009
08/21/2014 11:42 AM EDT W 36.61 100 0.35 TSX 001 079
08/21/2014 11:42 AM EDT W 36.61 200 0.35 TMX 001 053
08/21/2014 11:42 AM EDT 36.60 600 0.34 TSX 085 001
08/21/2014 11:41 AM EDT E 36.60 3 0.34 TSX 003 079
08/21/2014 11:41 AM EDT W 36.62 100 0.36 TSX 053 001
08/21/2014 11:41 AM EDT 36.63 100 0.37 TSX 053 001
08/21/2014 11:41 AM EDT 36.63 100 0.37 TSX 033 001
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.