Peyto Exploration & Development Corp.

Market: CDN Consolidated | Jul 6, 2015, 4:58 AM EDT

PEY
$ 31.10 Change Down
Change:
-0.15 (-0.48%)
Volume:
141,964

Day Low 30.74
Day High 31.24


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 31.01
High: 31.24
Bid: 0.00
Bid Size: 0
Beta: 0.871
Prev. Close: 31.25
Low: 30.74
Ask: 0.00
Ask Size: 0
VWAP: 30.989099
Dividend: 0.110 
Div. Frequency: Monthly
Shares Out.: 158,958,273
P/E Ratio: 19.600
EPS: 1.59
Yield: 4.232
Ex-Div Date: 06/26/2015
Market Cap: 4,943,602,290
P/B Ratio: 3.132
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 31.10 N/A N/A 31.01 31.24 30.74 141.96 k 100% -0.15 -0.480% 07/03/2015 4:00 PM
TSX 31.19 30.65 31.36 31.01 31.24 30.74 107.70 k 76.24% -0.06 -0.192% 07/03/2015 4:00 PM
Alpha 31.12 N/A N/A 31.14 31.20 30.75 8,100 5.73% -0.16 -0.512% 07/03/2015 3:59 PM
TMX Select 31.19 N/A N/A 31.04 31.04 31.04 100 0.07% -0.06 -0.192% 07/03/2015 3:45 PM
Chi-X 31.10 N/A N/A 31.19 31.21 30.74 12.30 k 8.71% -0.13 -0.416% 07/03/2015 4:00 PM
Omega 31.11 N/A N/A 30.91 31.11 30.80 2,900 2.05% -0.15 -0.480% 07/03/2015 3:57 PM
Pure 31.02 N/A N/A 31.02 31.02 31.02 100 0.07% -0.14 -0.449% 07/03/2015 10:02 AM
TriAct 33.01 N/A N/A 0.00 0.00 0.00 5,245 3.71% 0.00 0.00% 07/03/2015 3:59 PM
CX2 31.14 N/A N/A 31.10 31.18 30.74 4,818 3.41% -0.12 -0.384% 07/03/2015 3:57 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/03/2015 4:00 PM EDT 31.10 100 -0.15 CHIX 079 001
07/03/2015 4:00 PM EDT Q 31.19 23 -0.06 TSX 003 080
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 079
07/03/2015 4:00 PM EDT Q 31.19 500 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 500 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 2,000 -0.06 TSX 013 039
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 100 -0.06 TSX 013 001
07/03/2015 4:00 PM EDT Q 31.19 900 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 900 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 100 -0.06 TSX 013 015
07/03/2015 4:00 PM EDT Q 31.19 100 -0.06 TSX 013 001
07/03/2015 4:00 PM EDT Q 31.19 1,300 -0.06 TSX 013 039
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 053
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 001
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 080
07/03/2015 4:00 PM EDT Q 31.19 1,000 -0.06 TSX 013 001
07/03/2015 4:00 PM EDT Q 31.19 200 -0.06 TSX 013 101
07/03/2015 4:00 PM EDT Q 31.19 100 -0.06 TSX 009 101
07/03/2015 3:59 PM EDT 31.12 100 -0.13 TSX 007 079
07/03/2015 3:59 PM EDT W 31.12 100 -0.13 TSX 007 007
07/03/2015 3:59 PM EDT 31.13 100 -0.12 TSX 013 053
07/03/2015 3:59 PM EDT 31.13 100 -0.12 TSX 013 001
07/03/2015 3:59 PM EDT 31.13 100 -0.12 CHIX 007 001
07/03/2015 3:59 PM EDT 31.13 100 -0.12 TSX 007 015
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 Terms of Use.