TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 36.78
Jul 30, 2014, 10:55 AM EDT
Change: -0.14 (-0.38%)
Volume: 127,238

Day Low
36.725
Day High
36.99
Company Chart
Detailed Quote
Open: 36.95 EPS: 1.12
High: 36.99 Ex-Div Date: 07/29/2014
Low: 36.725 Dividend: 0.100 
Prev. Close: 36.92 Yield: 3.269
Bid: 36.78 Div. Frequency: Monthly
Bid Size: 2,000 Shares Out.: 153,690,808
Ask: 36.82 P/E Ratio: 32.800
Ask Size: 700 P/B Ratio: 4.203
Market Cap: 5,652,747,918 Exchange: TSX
Beta: 0.471 VWAP: 36.401173
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 36.78 36.78 36.82 36.95 36.99 36.73 127.23 k 100% -0.14 -0.379% 07/30/2014 10:52 AM
TSX 36.78 36.78 36.82 36.95 36.95 36.73 98.01 k 77.03% -0.14 -0.379% 07/30/2014 10:52 AM
Alpha 36.80 36.78 36.88 36.90 36.93 36.75 6,721 5.28% -0.12 -0.325% 07/30/2014 10:51 AM
TMX Select 36.76 36.70 36.87 36.89 36.94 36.75 1,500 1.18% -0.16 -0.433% 07/30/2014 10:50 AM
Chi-X 36.78 36.78 36.82 36.95 36.99 36.73 7,400 5.82% -0.11 -0.285% 07/30/2014 10:51 AM
Omega 36.94 36.77 37.74 36.73 36.95 36.73 500 0.39% 0.05 0.136% 07/30/2014 9:58 AM
Pure 36.76 36.71 36.86 36.94 36.94 36.76 1,300 1.02% -0.14 -0.379% 07/30/2014 9:48 AM
TriAct 36.83 N/A N/A 36.91 36.91 36.74 11.20 k 8.80% -0.07 -0.190% 07/30/2014 10:45 AM
CX2 36.81 36.71 36.87 36.94 36.94 36.76 600 0.47% -0.04 -0.109% 07/30/2014 10:39 AM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 10:52 AM EDT E 36.78 63 -0.14 TSX 003 007
07/30/2014 10:52 AM EDT 36.78 100 -0.14 TSX 007 007
07/30/2014 10:51 AM EDT 36.80 100 -0.12 TSX 079 001
07/30/2014 10:51 AM EDT 36.80 100 -0.12 TSX 079 001
07/30/2014 10:51 AM EDT 36.80 300 -0.12 TSX 079 101
07/30/2014 10:51 AM EDT 36.80 100 -0.12 ALPHA 079 014
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 079
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 053
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 072
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 079
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 072
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 014
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 013 072
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 033 072
07/30/2014 10:51 AM EDT 36.79 100 -0.13 TSX 033 001
07/30/2014 10:51 AM EDT 36.79 300 -0.13 ALPHA 033 014
07/30/2014 10:51 AM EDT 36.775 100 -0.14 CHIX 033 001
07/30/2014 10:50 AM EDT 36.76 100 -0.16 TMX 039 001
07/30/2014 10:47 AM EDT 36.77 100 -0.15 CHIX 033 001
07/30/2014 10:46 AM EDT 36.77 200 -0.15 CHIX 033 090
07/30/2014 10:46 AM EDT 36.77 400 -0.15 TSX 033 090
07/30/2014 10:46 AM EDT 36.75 100 -0.17 ALPHA 123 090
07/30/2014 10:46 AM EDT 36.79 100 -0.13 CHIX 001 001
07/30/2014 10:45 AM EDT E 36.78 50 -0.14 TSX 007 003
07/30/2014 10:45 AM EDT 36.76 100 -0.16 TSX 079 101
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.