Penbar Capital Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.500	0.510	0.500	0.510	0.510	4,000
2026-07-22	0.500	0.500	0.500	0.500	0.500	2,000
2026-07-21	0.500	0.500	0.490	0.500	0.500	9,501
2026-07-20	0.560	0.570	0.510	0.510	0.510	26,100
2026-07-17	0.570	0.570	0.540	0.560	0.560	9,500
2026-07-16	0.590	0.600	0.550	0.580	0.580	103,010
2026-07-15	0.600	0.600	0.590	0.590	0.590	6,500
2026-07-14	0.620	0.620	0.590	0.590	0.590	10,086
2026-07-13	0.660	0.660	0.600	0.610	0.610	19,031
2026-07-10	0.620	0.680	0.620	0.660	0.660	6,681
2026-07-09	0.600	0.620	0.600	0.600	0.600	10,533
2026-07-08	0.590	0.590	0.590	0.590	0.590	500
2026-07-07	0.600	0.600	0.570	0.570	0.570	7,000
2026-07-06	0.600	0.600	0.600	0.600	0.600	3,000
2026-07-03	0.640	0.640	0.580	0.580	0.580	15,000
2026-07-02	0.660	0.660	0.630	0.630	0.630	6,450
2026-06-30	0.590	0.660	0.590	0.660	0.660	37,301
2026-06-29	0.600	0.600	0.590	0.590	0.590	23,380
2026-06-26	0.600	0.640	0.590	0.600	0.600	41,330
2026-06-25	0.590	0.600	0.560	0.600	0.600	59,022
2026-06-24	0.590	0.600	0.590	0.590	0.590	2,600
2026-06-23	0.630	0.650	0.590	0.590	0.590	63,500
2026-06-22	0.690	0.690	0.660	0.660	0.660	6,500
2026-06-19	0.670	0.700	0.640	0.680	0.680	37,382
2026-06-18	0.700	0.700	0.670	0.670	0.670	2,500
2026-06-17	0.660	0.690	0.660	0.660	0.660	13,500
2026-06-16	0.620	0.630	0.620	0.630	0.630	12,500
2026-06-15	0.600	0.600	0.600	0.600	0.600	9,000
2026-06-12	0.600	0.600	0.590	0.590	0.590	10,000
2026-06-11	0.580	0.600	0.580	0.580	0.580	5,650
2026-06-10	0.590	0.590	0.580	0.580	0.580	3,500
2026-06-09	0.650	0.670	0.600	0.600	0.600	92,500
2026-06-08	0.640	0.650	0.630	0.650	0.650	3,500
2026-06-05	0.670	0.670	0.640	0.640	0.640	25,500
2026-06-04	0.670	0.690	0.670	0.670	0.670	9,505
2026-06-03	0.740	0.740	0.650	0.650	0.650	52,347
2026-06-02	0.750	0.750	0.700	0.740	0.740	31,870
2026-06-01	0.730	0.780	0.700	0.710	0.710	79,220
2026-05-29	0.750	0.790	0.700	0.730	0.730	91,660
2026-05-28	0.850	0.850	0.770	0.790	0.790	47,545
2026-05-27	0.620	0.800	0.620	0.800	0.800	14,400
2026-05-26	0.620	0.620	0.620	0.620	0.620	2,064
2026-05-25	0.650	0.650	0.610	0.610	0.610	21,000
2026-05-22	0.680	0.680	0.630	0.640	0.640	32,572
2026-05-21	0.650	0.700	0.620	0.700	0.700	54,500
2026-05-20	0.650	0.650	0.600	0.600	0.600	4,650
2026-05-19	0.600	0.600	0.580	0.600	0.600	16,151
2026-05-15	0.600	0.610	0.600	0.600	0.600	73,700
2026-05-14	0.650	0.650	0.600	0.600	0.600	22,500
2026-05-13	0.600	0.650	0.600	0.650	0.650	34,500
2026-05-12	0.640	0.640	0.600	0.600	0.600	9,600
2026-05-11	0.650	0.650	0.640	0.640	0.640	10,000
2026-05-08	0.690	0.690	0.650	0.650	0.650	23,490
2026-05-07	0.720	0.720	0.690	0.690	0.690	3,000
2026-05-06	0.700	0.720	0.660	0.700	0.700	18,500
2026-05-05	0.680	0.690	0.670	0.680	0.680	16,000
2026-05-04	0.680	0.680	0.660	0.670	0.670	13,113
2026-05-01	0.750	0.750	0.640	0.660	0.660	68,600
2026-04-30	0.750	0.750	0.700	0.740	0.740	2,500
2026-04-29	0.660	0.700	0.650	0.700	0.700	43,500

← NewerPage 2 of 5 · 280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.