Penbar Capital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.490	0.490	0.450	0.450	0.450	27,500
2026-10-20	0.490	0.490	0.465	0.480	0.480	15,011
2026-10-19	0.480	0.500	0.470	0.490	0.490	25,400
2026-10-16	0.500	0.500	0.480	0.490	0.490	19,001
2026-10-15	0.520	0.520	0.500	0.500	0.500	6,000
2026-10-14	0.500	0.550	0.490	0.500	0.500	55,068
2026-10-13	0.610	0.610	0.550	0.550	0.550	45,440
2026-10-09	0.600	0.610	0.540	0.610	0.610	18,700
2026-10-08	0.600	0.610	0.590	0.590	0.590	3,000
2026-10-07	0.690	0.690	0.580	0.600	0.600	24,980
2026-10-06	0.670	0.700	0.650	0.700	0.700	34,500
2026-10-05	0.610	0.650	0.600	0.650	0.650	36,411
2026-10-02	0.610	0.610	0.560	0.600	0.600	23,100
2026-10-01	0.610	0.610	0.540	0.600	0.600	31,500
2026-09-30	0.580	0.630	0.580	0.600	0.600	35,500
2026-09-29	0.530	0.610	0.510	0.570	0.570	46,000
2026-09-28	0.550	0.600	0.510	0.510	0.510	129,000
2026-09-25	0.570	0.570	0.510	0.530	0.530	54,000
2026-09-24	0.560	0.560	0.510	0.550	0.550	9,223
2026-09-23	0.570	0.570	0.500	0.560	0.560	77,400
2026-09-22	0.550	0.600	0.510	0.560	0.560	75,012
2026-09-21	0.530	0.600	0.530	0.550	0.550	90,074
2026-09-18	0.470	0.550	0.470	0.530	0.530	46,060
2026-09-17	0.430	0.470	0.420	0.445	0.445	30,182
2026-09-16	0.450	0.450	0.415	0.430	0.430	60,500
2026-09-15	0.470	0.470	0.430	0.430	0.430	7,500
2026-09-14	0.450	0.530	0.430	0.430	0.430	168,360
2026-09-11	0.400	0.420	0.400	0.420	0.420	24,100
2026-09-10	0.530	0.530	0.390	0.400	0.400	157,472
2026-09-09	0.410	0.440	0.400	0.440	0.440	30,300
2026-09-08	0.450	0.450	0.385	0.400	0.400	69,549
2026-09-04	0.440	0.450	0.400	0.430	0.430	238,822
2026-09-03	0.410	0.450	0.380	0.430	0.430	189,615
2026-09-02	0.420	0.420	0.350	0.370	0.370	49,434
2026-09-01	0.470	0.470	0.370	0.400	0.400	105,520
2026-08-31	0.480	0.480	0.465	0.470	0.470	10,500
2026-08-28	0.500	0.500	0.470	0.480	0.480	5,926
2026-08-27	0.495	0.495	0.470	0.480	0.480	13,000
2026-08-26	0.530	0.530	0.460	0.480	0.480	27,000
2026-08-25	0.550	0.560	0.520	0.520	0.520	6,000
2026-08-24	0.530	0.560	0.530	0.550	0.550	20,100
2026-08-21	0.520	0.530	0.520	0.530	0.530	6,600
2026-08-20	0.500	0.570	0.500	0.520	0.520	42,731
2026-08-19	0.450	0.470	0.425	0.470	0.470	35,000
2026-08-18	0.420	0.450	0.420	0.430	0.430	8,000
2026-08-17	0.410	0.450	0.400	0.420	0.420	44,142
2026-08-14	0.370	0.400	0.360	0.395	0.395	190,867
2026-08-13	0.385	0.385	0.350	0.350	0.350	32,948
2026-08-12	0.400	0.400	0.370	0.370	0.370	10,500
2026-08-11	0.400	0.400	0.360	0.360	0.360	14,000
2026-08-10	0.420	0.420	0.370	0.380	0.380	37,000
2026-08-07	0.420	0.420	0.395	0.395	0.395	31,000
2026-08-06	0.430	0.450	0.430	0.430	0.430	24,000
2026-08-05	0.410	0.430	0.400	0.430	0.430	75,500
2026-08-04	0.490	0.490	0.390	0.410	0.410	124,814
2026-07-31	0.500	0.510	0.490	0.490	0.490	3,950
2026-07-30	0.500	0.500	0.500	0.500	0.500	1,000
2026-07-29	0.480	0.480	0.470	0.470	0.470	4,600
2026-07-28	0.510	0.510	0.475	0.475	0.475	21,000
2026-07-27	0.510	0.510	0.510	0.510	0.510	1,000

Page 1 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.