Penbar Capital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.100	1.150	0.950	1.100	1.100	117,500
2026-01-30	1.170	1.170	1.050	1.080	1.080	84,748
2026-01-29	1.125	1.250	1.100	1.230	1.230	30,500
2026-01-28	1.050	1.200	1.000	1.100	1.100	28,596
2026-01-27	1.040	1.050	1.000	1.000	1.000	13,500
2026-01-26	1.090	1.090	0.980	1.010	1.010	43,695
2026-01-23	1.050	1.100	1.000	1.040	1.040	41,025
2026-01-22	1.000	1.020	0.980	1.000	1.000	55,331
2026-01-21	1.030	1.100	0.800	1.000	1.000	150,739
2026-01-20	1.000	1.050	1.000	1.000	1.000	76,132
2026-01-19	1.050	1.100	1.040	1.090	1.090	7,640
2026-01-16	0.970	1.000	0.950	1.000	1.000	29,233
2026-01-15	0.950	0.970	0.900	0.940	0.940	34,600
2026-01-14	0.980	0.980	0.890	0.930	0.930	32,470
2026-01-13	0.900	0.980	0.890	0.950	0.950	23,784
2026-01-12	0.890	0.900	0.890	0.900	0.900	24,613
2026-01-09	0.840	0.950	0.800	0.870	0.870	55,000
2026-01-08	0.780	0.830	0.750	0.820	0.820	56,000
2026-01-07	0.800	0.800	0.700	0.800	0.800	14,000
2026-01-06	0.640	1.000	0.630	0.800	0.800	103,546
2026-01-05	0.580	0.610	0.580	0.600	0.600	51,819
2026-01-02	0.600	0.600	0.550	0.550	0.550	33,500
2025-12-31	0.590	0.590	0.570	0.580	0.580	26,000
2025-12-30	0.610	0.610	0.600	0.600	0.600	2,000
2025-12-29	0.610	0.610	0.600	0.600	0.600	2,002
2025-12-24	0.650	0.650	0.610	0.610	0.610	2,000
2025-12-23	0.650	0.650	0.600	0.600	0.600	16,500
2025-12-22	0.690	0.690	0.630	0.630	0.630	7,000
2025-12-19	0.590	0.650	0.580	0.650	0.650	140,000
2025-12-18	0.590	0.590	0.560	0.570	0.570	12,500
2025-12-17	0.600	0.600	0.600	0.600	0.600	0
2025-12-16	0.600	0.600	0.600	0.600	0.600	0
2025-12-15	0.560	0.600	0.550	0.600	0.600	29,000
2025-12-12	0.560	0.560	0.560	0.560	0.560	10,000
2025-12-11	0.560	0.570	0.560	0.570	0.570	33,500
2025-12-10	0.570	0.570	0.550	0.570	0.570	18,500
2025-12-09	0.550	0.550	0.520	0.520	0.520	38,888
2025-12-08	0.520	0.520	0.520	0.520	0.520	4,500
2025-12-05	0.500	0.520	0.500	0.520	0.520	3,357
2025-12-04	0.470	0.530	0.470	0.500	0.500	76,025
2025-12-03	0.530	0.550	0.460	0.460	0.460	118,705
2025-12-02	0.560	0.580	0.520	0.580	0.580	66,000
2025-12-01	0.600	0.600	0.600	0.600	0.600	0
2025-11-28	0.520	0.650	0.510	0.600	0.600	97,356
2025-11-27	0.600	0.600	0.600	0.600	0.600	0
2025-11-26	0.580	0.600	0.520	0.600	0.600	143,714
2025-11-25	0.620	0.620	0.560	0.560	0.560	61,010
2025-11-24	0.620	0.650	0.620	0.650	0.650	6,150
2025-11-21	0.700	0.700	0.700	0.700	0.700	11,305
2025-11-20	0.700	0.750	0.610	0.750	0.750	36,205

← NewerPage 4 of 4 · 230 trading days

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.