Peyto Exploration & Development Corp.

Market: Market: CDN Consolidated | Feb 27, 2015, 7:16 PM EST

PEY
$ 34.96
Change:
-0.11 (-0.31%)
Volume:
616,335

Day Low 34.65
Day High 35.22
52 Week Low 29.66
52 Week High 42.00


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 35.03
High: 35.22
Bid: 0.00
Bid Size: 0
Beta: 0.626
Prev. Close: 35.07
Low: 34.65
Ask: 0.00
Ask Size: 0
VWAP: 34.929842
Dividend: 0.110 
Div. Frequency: Monthly
Shares Out.: 153,859,728
P/E Ratio: 23.200
EPS: 1.51
Yield: 3.727
Ex-Div Date: 03/27/2015
Market Cap: 5,378,936,091
P/B Ratio: 3.743
Exchange: TSX

News Headlines for Peyto Exploration & Development Corp.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.96 N/A N/A 35.03 35.22 34.65 616.33 k 100% -0.11 -0.314% 02/27/2015 4:37 PM
TSX 34.96 34.91 35.15 35.03 35.22 34.67 361.71 k 58.69% -0.11 -0.314% 02/27/2015 4:37 PM
Alpha 35.09 N/A N/A 35.13 35.22 34.65 66.92 k 10.86% 0.07 0.200% 02/27/2015 3:59 PM
TMX Select 35.09 N/A N/A 34.90 35.19 34.69 28.50 k 4.62% 0.02 0.057% 02/27/2015 3:59 PM
Chi-X 35.12 N/A N/A 35.03 35.21 34.70 59.00 k 9.57% 0.09 0.257% 02/27/2015 3:59 PM
Omega 35.09 N/A N/A 35.06 35.15 34.71 6,600 1.07% 0.06 0.171% 02/27/2015 3:57 PM
Pure 34.96 N/A N/A 35.08 35.19 34.78 27.60 k 4.48% -0.09 -0.257% 02/27/2015 4:01 PM
TriAct 35.01 N/A N/A 35.10 35.20 34.67 18.80 k 3.05% -0.03 -0.071% 02/27/2015 3:40 PM
CX2 35.08 N/A N/A 35.14 35.20 34.65 47.20 k 7.66% 0.05 0.143% 02/27/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 4:37 PM EST T 34.96 88 -0.11 TSX 002 002
02/27/2015 4:36 PM EST S 34.96 18,700 -0.11 TSX 002 002
02/27/2015 4:35 PM EST T 34.96 31 -0.11 TSX 002 002
02/27/2015 4:34 PM EST S 34.96 10,100 -0.11 TSX 002 002
02/27/2015 4:17 PM EST T 34.96 60 -0.11 TSX 053 053
02/27/2015 4:17 PM EST S 34.96 6,100 -0.11 TSX 001 001
02/27/2015 4:01 PM EST 34.96 23,900 -0.11 PURE 007 007
02/27/2015 4:00 PM EST Q 34.96 96 -0.11 TSX 014 003
02/27/2015 4:00 PM EST Q 34.96 72 -0.11 TSX 065 003
02/27/2015 4:00 PM EST Q 34.96 94 -0.11 TSX 065 003
02/27/2015 4:00 PM EST Q 34.96 78 -0.11 TSX 065 003
02/27/2015 4:00 PM EST Q 34.96 3 -0.11 TSX 014 003
02/27/2015 4:00 PM EST Q 34.96 6 -0.11 TSX 079 003
02/27/2015 4:00 PM EST Q 34.96 31 -0.11 TSX 002 003
02/27/2015 4:00 PM EST Q 34.96 14 -0.11 TSX 009 003
02/27/2015 4:00 PM EST Q 34.96 72 -0.11 TSX 072 003
02/27/2015 4:00 PM EST Q 34.96 50 -0.11 TSX 014 003
02/27/2015 4:00 PM EST Q 34.96 52 -0.11 TSX 085 003
02/27/2015 4:00 PM EST Q 34.96 13 -0.11 TSX 072 003
02/27/2015 4:00 PM EST Q 34.96 28 -0.11 TSX 072 003
02/27/2015 4:00 PM EST Q 34.96 84 -0.11 TSX 065 003
02/27/2015 4:00 PM EST Q 34.96 24 -0.11 TSX 090 003
02/27/2015 4:00 PM EST Q 34.96 90 -0.11 TSX 053 003
02/27/2015 4:00 PM EST Q 34.96 40 -0.11 TSX 053 003
02/27/2015 4:00 PM EST Q 34.96 16 -0.11 TSX 065 003
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