TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 34.29
Sep 22, 2014, 5:59 PM EDT
Change: -1.66 (-4.62%)
Volume: 1,614,261
Day Low
34.13
Day High
35.96
Company Chart
Detailed Quote
Open: 35.94 EPS: 1.27
High: 35.96 Ex-Div Date: 09/26/2014
Low: 34.13 Dividend: 0.100 
Prev. Close: 35.95 Yield: 3.338
Bid: 34.29 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 153,690,808
Ask: 34.30 P/E Ratio: 28.000
Ask Size: 800 P/B Ratio: 3.785
Market Cap: 5,270,057,806 Exchange: TSX
Beta: 0.499 VWAP: 34.514589
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.29 34.29 34.30 35.94 35.96 34.13 1.61 m 100% -1.66 -4.618% 09/22/2014 4:00 PM
TSX 34.29 34.29 34.30 35.94 35.96 34.14 1.07 m 66.45% -1.66 -4.618% 09/22/2014 4:00 PM
Alpha 34.31 N/A N/A 35.82 35.91 34.13 37.91 k 2.35% -1.64 -4.562% 09/22/2014 3:58 PM
TMX Select 34.30 N/A N/A 35.84 35.90 34.18 32.30 k 2.00% -1.65 -4.590% 09/22/2014 3:59 PM
Chi-X 34.29 N/A N/A 35.79 35.90 34.14 138.43 k 8.58% -1.70 -4.724% 09/22/2014 3:59 PM
Omega 34.27 34.01 N/A 34.85 34.85 34.13 3,500 0.22% -1.71 -4.753% 09/22/2014 3:57 PM
Pure 34.30 34.29 N/A 35.78 35.78 34.15 6,000 0.37% -1.69 -4.696% 09/22/2014 3:58 PM
TriAct 34.30 N/A N/A 35.74 35.74 34.16 165.60 k 10.26% -1.70 -4.710% 09/22/2014 3:59 PM
Liquidnet 34.20 N/A N/A 34.20 34.20 34.20 135.00 k 8.36% -1.09 -3.075% 09/22/2014 1:05 PM
CX2 34.30 N/A N/A 35.68 35.70 34.15 22.60 k 1.40% -1.69 -4.696% 09/22/2014 3:58 PM
LYNX 34.27 N/A N/A 34.35 34.35 34.27 300 0.02% -1.98 -5.462% 09/22/2014 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
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 001 089
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 001 089
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 001 089
09/22/2014 4:00 PM EDT Q 34.29 2,000 -1.66 TSX 053 089
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 080 089
09/22/2014 4:00 PM EDT Q 34.29 300 -1.66 TSX 080 072
09/22/2014 4:00 PM EDT Q 34.29 400 -1.66 TSX 080 079
09/22/2014 4:00 PM EDT Q 34.29 400 -1.66 TSX 080 079
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 080 079
09/22/2014 4:00 PM EDT Q 34.29 500 -1.66 TSX 053 053
09/22/2014 4:00 PM EDT Q 34.29 100 -1.66 TSX 080 072
09/22/2014 4:00 PM EDT Q 34.29 500 -1.66 TSX 085 072
09/22/2014 4:00 PM EDT Q 34.29 300 -1.66 TSX 085 033
09/22/2014 4:00 PM EDT Q 34.29 500 -1.66 TSX 085 001
09/22/2014 4:00 PM EDT Q 34.29 400 -1.66 TSX 123 001
09/22/2014 4:00 PM EDT Q 34.29 1,000 -1.66 TSX 123 079
09/22/2014 4:00 PM EDT Q 34.29 300 -1.66 TSX 080 080
09/22/2014 3:59 PM EDT 34.295 100 -1.66 TSX 001 009
09/22/2014 3:59 PM EDT 34.30 100 -1.65 TSX 053 007
09/22/2014 3:59 PM EDT 34.30 100 -1.65 TSX 053 007
09/22/2014 3:59 PM EDT 34.30 100 -1.65 TSX 079 079
09/22/2014 3:59 PM EDT E 34.30 77 -1.65 TSX 123 003
09/22/2014 3:59 PM EDT E 34.29 92 -1.66 TSX 003 079
09/22/2014 3:59 PM EDT E 34.29 92 -1.66 TSX 003 033
09/22/2014 3:59 PM EDT 34.295 100 -1.66 TCM 001 001
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 and TMX Group Terms of Use.