Penbar Capital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.660	0.700	0.650	0.700	0.700	43,500
2026-04-28	0.720	0.720	0.650	0.660	0.660	50,001
2026-04-27	0.720	0.720	0.700	0.710	0.710	64,500
2026-04-24	0.760	0.760	0.710	0.710	0.710	14,500
2026-04-23	0.760	0.760	0.720	0.740	0.740	42,000
2026-04-22	0.780	0.780	0.750	0.760	0.760	52,000
2026-04-21	0.800	0.800	0.750	0.750	0.750	23,400
2026-04-20	0.820	0.820	0.800	0.800	0.800	40,500
2026-04-17	0.850	0.850	0.840	0.840	0.840	6,000
2026-04-16	0.900	0.900	0.830	0.850	0.850	51,000
2026-04-15	0.840	0.900	0.840	0.900	0.900	59,700
2026-04-14	0.790	0.800	0.790	0.800	0.800	18,000
2026-04-13	0.740	0.800	0.740	0.780	0.780	28,000
2026-04-10	0.790	0.790	0.730	0.740	0.740	30,000
2026-04-09	0.750	0.800	0.750	0.800	0.800	21,000
2026-04-08	0.760	0.780	0.750	0.760	0.760	15,000
2026-04-07	0.800	0.800	0.750	0.750	0.750	23,500
2026-04-06	0.850	0.850	0.820	0.820	0.820	2,000
2026-04-02	0.860	0.860	0.780	0.850	0.850	42,039
2026-04-01	0.880	0.880	0.810	0.840	0.840	60,100
2026-03-31	0.720	0.880	0.720	0.880	0.880	131,400
2026-03-30	0.680	0.720	0.680	0.690	0.690	34,400
2026-03-27	0.700	0.790	0.670	0.700	0.700	38,500
2026-03-26	0.700	0.700	0.700	0.700	0.700	1,000
2026-03-25	0.680	0.700	0.610	0.700	0.700	62,000
2026-03-24	0.680	0.680	0.660	0.660	0.660	61,500
2026-03-23	0.670	0.680	0.670	0.680	0.680	3,000
2026-03-20	0.690	0.690	0.650	0.670	0.670	16,000
2026-03-19	0.700	0.700	0.680	0.680	0.680	5,500
2026-03-18	0.800	0.800	0.690	0.700	0.700	26,050
2026-03-17	0.700	0.800	0.700	0.800	0.800	71,500
2026-03-16	0.750	0.750	0.700	0.700	0.700	37,503
2026-03-13	0.800	0.810	0.740	0.750	0.750	119,519
2026-03-12	0.840	0.840	0.790	0.800	0.800	72,000
2026-03-11	0.840	0.850	0.810	0.850	0.850	48,000
2026-03-10	0.850	0.900	0.840	0.840	0.840	57,571
2026-03-09	0.840	0.840	0.820	0.840	0.840	12,000
2026-03-06	0.900	0.900	0.860	0.860	0.860	2,000
2026-03-05	0.870	0.870	0.860	0.860	0.860	2,500
2026-03-04	0.900	0.900	0.850	0.870	0.870	10,000
2026-03-03	0.880	0.880	0.850	0.870	0.870	7,500
2026-03-02	0.950	0.950	0.950	0.950	0.950	0
2026-02-27	0.920	0.970	0.890	0.950	0.950	83,200
2026-02-26	0.950	0.950	0.860	0.920	0.920	22,000
2026-02-25	0.980	0.980	0.940	0.940	0.940	52,000
2026-02-24	0.980	0.980	0.960	0.960	0.960	8,000
2026-02-23	1.150	1.150	0.930	0.980	0.980	178,250
2026-02-20	1.080	1.200	1.000	1.150	1.150	53,200
2026-02-19	1.020	1.020	1.000	1.000	1.000	17,100
2026-02-18	1.100	1.100	1.010	1.030	1.030	19,007
2026-02-17	1.040	1.100	1.040	1.040	1.040	13,200
2026-02-13	1.050	1.060	1.000	1.050	1.050	17,100
2026-02-12	1.130	1.130	1.050	1.050	1.050	31,500
2026-02-11	1.090	1.110	1.050	1.110	1.110	53,700
2026-02-10	1.170	1.170	1.080	1.080	1.080	7,328
2026-02-09	1.150	1.200	1.100	1.200	1.200	38,420
2026-02-06	0.950	1.100	0.950	1.100	1.100	16,772
2026-02-05	1.000	1.000	0.930	0.950	0.950	7,500
2026-02-04	1.000	1.000	0.950	0.950	0.950	21,960
2026-02-03	1.100	1.100	0.950	0.950	0.950	86,563

← NewerPage 3 of 4 · 230 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.