TMX group TMXmoney

Peyto Exploration & Development Corp. (PEY)
Market: CDN Consolidated
$ 33.02
Dec 22, 2014, 12:33 PM EST
Change: -1.74 (-5.01%)
Volume: 1,194,930
Day Low
31.77
Day High
33.75
Company Chart
Detailed Quote
Open: 33.45 EPS: 1.51
High: 33.75 Ex-Div Date: 12/29/2014
Low: 31.77 Dividend: 0.110 
Prev. Close: 34.76 Yield: 3.797
Bid: 32.98 Div. Frequency: Monthly
Bid Size: 600 Shares Out.: 153,690,808
Ask: 33.05 P/E Ratio: 23.000
Ask Size: 600 P/B Ratio: 3.535
Market Cap: 5,074,870,480 Exchange: TSX
Beta: 0.656 VWAP: 32.288382
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.02 32.98 33.05 33.45 33.75 31.77 1.19 m 100% -1.74 -5.006% 12/22/2014 12:33 PM
TSX 33.02 32.98 33.05 33.45 33.75 31.78 529.17 k 44.28% -1.74 -5.006% 12/22/2014 12:33 PM
Alpha 33.04 32.98 33.08 32.91 33.12 31.79 158.65 k 13.28% -1.72 -4.948% 12/22/2014 12:32 PM
TMX Select 32.98 32.88 33.05 33.40 33.40 31.78 33.20 k 2.78% -1.78 -5.121% 12/22/2014 12:33 PM
Chi-X 32.98 32.96 33.05 33.40 33.45 31.77 157.80 k 13.21% -1.65 -4.765% 12/22/2014 12:33 PM
Omega 32.90 32.98 33.58 32.28 32.90 31.80 5,200 0.44% -1.78 -5.133% 12/22/2014 12:28 PM
Pure 32.84 32.81 33.18 33.27 33.27 31.88 11.70 k 0.98% -1.85 -5.333% 12/22/2014 12:27 PM
TriAct 33.00 N/A N/A 33.46 33.46 31.80 133.40 k 11.16% -1.77 -5.091% 12/22/2014 12:33 PM
Liquidnet 32.05 N/A N/A 33.29 33.29 32.05 125.60 k 10.51% 0.00 0.000% 12/22/2014 9:45 AM
CX2 33.02 32.98 33.05 32.90 33.09 31.77 37.30 k 3.12% -1.69 -4.869% 12/22/2014 12:32 PM
LYNX 32.70 N/A N/A 32.00 32.70 31.96 2,900 0.24% -2.07 -5.953% 12/22/2014 12:12 PM

All times are in ET.

News Headlines for Peyto Exploration & Development Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 12:33 PM EST 33.02 200 -1.74 TSX 001 053
12/22/2014 12:33 PM EST 32.98 100 -1.78 CHIX 001 085
12/22/2014 12:33 PM EST 32.98 100 -1.78 CHIX 001 085
12/22/2014 12:33 PM EST 33.00 100 -1.76 TCM 011 085
12/22/2014 12:33 PM EST 32.98 100 -1.78 TSX 013 085
12/22/2014 12:33 PM EST 32.98 100 -1.78 TMX 039 085
12/22/2014 12:33 PM EST 32.99 100 -1.77 CHIX 001 001
12/22/2014 12:32 PM EST 33.02 100 -1.74 CX2 007 039
12/22/2014 12:32 PM EST 33.02 100 -1.74 TMX 007 039
12/22/2014 12:32 PM EST 33.02 100 -1.74 TMX 007 039
12/22/2014 12:32 PM EST W 33.02 100 -1.74 TSX 090 001
12/22/2014 12:32 PM EST W 33.02 100 -1.74 TSX 090 001
12/22/2014 12:32 PM EST W 33.03 100 -1.73 TSX 053 001
12/22/2014 12:32 PM EST 33.095 300 -1.67 TCM 011 001
12/22/2014 12:32 PM EST 33.03 100 -1.73 TSX 053 079
12/22/2014 12:32 PM EST 33.04 100 -1.72 TSX 053 001
12/22/2014 12:32 PM EST 33.04 100 -1.72 TSX 053 001
12/22/2014 12:32 PM EST 33.04 100 -1.72 TSX 053 001
12/22/2014 12:32 PM EST 33.04 100 -1.72 TSX 053 001
12/22/2014 12:32 PM EST W 33.07 100 -1.69 TSX 039 001
12/22/2014 12:32 PM EST 33.08 100 -1.68 TSX 090 001
12/22/2014 12:32 PM EST 33.04 100 -1.72 ALPHA 039 001
12/22/2014 12:32 PM EST 33.04 200 -1.72 ALPHA 090 001
12/22/2014 12:32 PM EST 33.03 200 -1.73 ALPHA 079 079
12/22/2014 12:32 PM EST 33.08 300 -1.68 ALPHA 011 001
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