Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 9,900 |
| 2026-10-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,600 |
| 2026-10-14 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 3,500 |
| 2026-10-13 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 12,900 |
| 2026-10-09 | 1.230 | 1.290 | 1.200 | 1.290 | 1.290 | 5,800 |
| 2026-10-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 300 |
| 2026-10-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 500 |
| 2026-10-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-10-05 | 1.140 | 1.350 | 1.140 | 1.300 | 1.300 | 3,200 |
| 2026-10-02 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 18,500 |
| 2026-10-01 | 0.980 | 1.150 | 0.980 | 1.150 | 1.150 | 7,600 |
| 2026-09-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-09-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-09-28 | 1.100 | 1.100 | 0.950 | 0.950 | 0.950 | 7,900 |
| 2026-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2026-09-22 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 10,500 |
| 2026-09-21 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 2,600 |
| 2026-09-18 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 700 |
| 2026-09-17 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 5,700 |
| 2026-09-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 700 |
| 2026-09-15 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 3,400 |
| 2026-09-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2026-09-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-10 | 1.100 | 1.150 | 1.080 | 1.150 | 1.150 | 2,700 |
| 2026-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-08 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2026-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2026-09-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2026-09-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 300 |
| 2026-08-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2026-08-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2026-08-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-26 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,200 |
| 2026-08-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-08-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-08-21 | 1.010 | 1.020 | 0.920 | 0.920 | 0.920 | 6,300 |
| 2026-08-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-18 | 1.250 | 1.400 | 1.200 | 1.200 | 1.200 | 4,500 |
| 2026-08-17 | 0.700 | 1.280 | 0.700 | 1.280 | 1.280 | 1,400 |
| 2026-08-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-08-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-28 | 1.370 | 1.400 | 1.250 | 1.390 | 1.390 | 1,400 |
| 2026-07-27 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,100 |
| 2026-07-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 |
| 2026-07-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-07-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 900 |
Page 1 of 21 · 1,252 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.