Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Perpetual Energy Inc (PMT)
Perpetual Energy Inc (PMT) Historical

PMT Perpetual Energy Inc

0.53

-0.02 (-3.64%)

Last Updated: 10:35:47

Delayed by 15 minutes

PMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.55	0.02	3.77%	0.55	0.55	0.55	63,000
Apr 26 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Apr 25 2024	0.53	-0.01	-1.85%	0.54	0.54	0.53	8,220
Apr 24 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Apr 23 2024	0.54	0.00	0.00%	0.54	0.54	0.54	39,021
Apr 22 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Apr 19 2024	0.54	0.00	0.00%	0.56	0.56	0.54	4,500
Apr 18 2024	0.54	-0.01	-1.82%	0.54	0.54	0.54	15,000
Apr 17 2024	0.55	0.00	0.00%	0.55	0.55	0.55	2,500
Apr 16 2024	0.55	0.00	0.00%	0.55	0.55	0.55	50,000
Apr 15 2024	0.55	0.01	1.85%	0.55	0.55	0.55	2,665
Apr 12 2024	0.54	0.00	0.00%	0.55	0.55	0.54	29,500
Apr 11 2024	0.54	0.01	1.89%	0.53	0.55	0.53	66,339
Apr 10 2024	0.53	0.00	0.00%	0.53	0.53	0.53	5,705
Apr 09 2024	0.53	0.00	0.00%	0.53	0.54	0.53	17,000
Apr 08 2024	0.53	0.00	0.00%	0.54	0.54	0.53	5,020
Apr 05 2024	0.53	0.01	1.92%	0.51	0.53	0.51	10,530
Apr 04 2024	0.52	-0.02	-3.70%	0.55	0.56	0.52	65,000
Apr 03 2024	0.54	0.01	1.89%	0.53	0.54	0.52	44,105
Apr 02 2024	0.53	0.02	3.92%	0.53	0.55	0.51	57,500
Apr 01 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 28 2024	0.51	-0.01	-1.92%	0.55	0.55	0.51	19,500
Mar 27 2024	0.52	0.00	0.00%	0.56	0.56	0.51	16,480
Mar 26 2024	0.52	-0.04	-7.14%	0.58	0.59	0.48	98,250
Mar 25 2024	0.56	0.15	36.59%	0.45	0.65	0.45	553,596
Mar 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Mar 21 2024	0.41	0.01	2.50%	0.415	0.44	0.41	34,500
Mar 20 2024	0.40	-0.025	-5.88%	0.40	0.40	0.385	9,000
Mar 19 2024	0.425	0.025	6.25%	0.415	0.425	0.405	1,500
Mar 18 2024	0.40	-0.015	-3.61%	0.42	0.42	0.38	18,909
Mar 15 2024	0.415	0.005	1.22%	0.415	0.415	0.415	510
Mar 14 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Mar 13 2024	0.41	0.00	0.00%	0.41	0.41	0.41	20
Mar 12 2024	0.41	0.015	3.80%	0.42	0.44	0.41	26,000
Mar 11 2024	0.395	-0.025	-5.95%	0.415	0.415	0.38	36,050
Mar 08 2024	0.42	-0.02	-4.55%	0.42	0.42	0.42	500
Mar 07 2024	0.44	-0.01	-2.22%	0.46	0.48	0.44	12,100
Mar 06 2024	0.45	0.025	5.88%	0.425	0.45	0.41	31,910
Mar 05 2024	0.425	0.015	3.66%	0.41	0.425	0.41	1,000
Mar 04 2024	0.41	-0.005	-1.20%	0.425	0.425	0.41	2,510
Mar 01 2024	0.415	-0.01	-2.35%	0.415	0.415	0.415	500
Feb 29 2024	0.425	0.015	3.66%	0.40	0.425	0.40	5,324
Feb 28 2024	0.41	-0.01	-2.38%	0.41	0.41	0.41	4,308
Feb 27 2024	0.42	0.00	0.00%	0.42	0.42	0.42	1,000
Feb 26 2024	0.42	-0.01	-2.33%	0.42	0.42	0.42	784
Feb 23 2024	0.43	0.01	2.38%	0.42	0.43	0.42	5,400
Feb 22 2024	0.42	0.00	0.00%	0.43	0.43	0.42	18,880
Feb 21 2024	0.42	0.005	1.20%	0.42	0.43	0.42	3,500
Feb 20 2024	0.415	0.015	3.75%	0.40	0.415	0.37	33,000
Feb 16 2024	0.40	0.00	0.00%	0.41	0.41	0.40	3,520
Feb 15 2024	0.40	0.03	8.11%	0.395	0.40	0.395	26,000
Feb 14 2024	0.37	0.00	0.00%	0.38	0.38	0.37	7,000
Feb 13 2024	0.37	0.00	0.00%	0.37	0.37	0.37	10,500
Feb 12 2024	0.37	-0.03	-7.50%	0.38	0.385	0.35	37,180
Feb 09 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Feb 08 2024	0.40	0.025	6.67%	0.39	0.40	0.39	1,792
Feb 07 2024	0.375	-0.01	-2.60%	0.40	0.40	0.375	1,750
Feb 06 2024	0.385	-0.005	-1.28%	0.38	0.385	0.38	5,833
Feb 05 2024	0.39	0.00	0.00%	0.39	0.39	0.39	5,000
Feb 02 2024	0.39	-0.015	-3.70%	0.40	0.40	0.39	15,100
Feb 01 2024	0.405	0.015	3.85%	0.405	0.405	0.405	616
Jan 31 2024	0.39	-0.01	-2.50%	0.39	0.39	0.39	560

Perpetual Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions