Personas Social Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.950	2.950	2.950	2.950	2.950	0
2026-04-23	2.950	2.950	2.950	2.950	2.950	0
2026-04-22	2.950	2.950	2.950	2.950	2.950	0
2026-04-21	2.950	2.950	2.950	2.950	2.950	0
2026-04-20	2.950	2.950	2.950	2.950	2.950	0
2026-04-17	3.000	3.000	2.950	2.950	2.950	9,300
2026-04-16	2.050	2.860	2.050	2.860	2.860	4,500
2026-04-15	1.650	1.650	1.600	1.600	1.600	2,100
2026-04-14	1.650	1.650	1.650	1.650	1.650	0
2026-04-13	1.650	1.650	1.650	1.650	1.650	0
2026-04-10	1.650	1.650	1.650	1.650	1.650	0
2026-04-09	1.650	1.650	1.650	1.650	1.650	100
2026-04-08	1.660	1.660	1.660	1.660	1.660	100
2026-04-07	1.660	1.660	1.660	1.660	1.660	0
2026-04-06	1.670	1.670	1.660	1.660	1.660	400
2026-04-02	1.880	1.880	1.880	1.880	1.880	0
2026-04-01	1.880	1.880	1.880	1.880	1.880	400
2026-03-31	1.660	1.660	1.660	1.660	1.660	100
2026-03-30	1.880	1.880	1.880	1.880	1.880	0
2026-03-27	1.660	1.880	1.660	1.880	1.880	1,100
2026-03-26	1.660	1.660	1.660	1.660	1.660	3,500
2026-03-25	1.800	1.800	1.800	1.800	1.800	0
2026-03-24	1.800	1.800	1.800	1.800	1.800	800
2026-03-23	1.800	1.800	1.800	1.800	1.800	500
2026-03-20	1.800	1.800	1.800	1.800	1.800	0
2026-03-19	1.810	1.810	1.800	1.800	1.800	1,600
2026-03-18	2.000	2.000	2.000	2.000	2.000	0
2026-03-17	2.000	2.000	2.000	2.000	2.000	0
2026-03-16	2.000	2.000	2.000	2.000	2.000	0
2026-03-13	2.000	2.000	2.000	2.000	2.000	0
2026-03-12	2.000	2.000	2.000	2.000	2.000	1,400
2026-03-11	2.010	2.010	2.010	2.010	2.010	800
2026-03-10	2.500	2.500	2.500	2.500	2.500	0
2026-03-09	2.500	2.500	2.500	2.500	2.500	0
2026-03-06	1.810	2.500	1.810	2.500	2.500	400
2026-03-05	2.500	2.500	2.500	2.500	2.500	0
2026-03-04	2.020	2.500	1.800	2.500	2.500	9,500
2026-03-03	2.400	2.400	2.400	2.400	2.400	0
2026-03-02	2.400	2.400	2.400	2.400	2.400	0
2026-02-27	2.400	2.400	2.400	2.400	2.400	0
2026-02-26	3.050	3.050	2.400	2.400	2.400	4,600
2026-02-25	3.100	3.450	2.980	3.450	3.450	3,300
2026-02-24	3.450	3.450	3.450	3.450	3.450	0
2026-02-23	3.450	3.460	3.400	3.450	3.450	10,600
2026-02-20	2.410	3.980	2.410	3.980	3.980	13,900
2026-02-19	2.600	3.600	2.600	3.450	3.450	11,100
2026-02-18	2.650	2.650	2.650	2.650	2.650	0
2026-02-17	2.650	2.650	2.650	2.650	2.650	0
2026-02-13	2.650	2.650	2.650	2.650	2.650	0
2026-02-12	2.650	2.650	2.650	2.650	2.650	0
2026-02-11	2.650	2.650	2.650	2.650	2.650	2,000
2026-02-10	2.200	2.200	2.200	2.200	2.200	0
2026-02-09	2.200	2.200	2.200	2.200	2.200	0
2026-02-06	2.200	2.200	2.200	2.200	2.200	700
2026-02-05	2.220	2.220	2.060	2.060	2.060	1,600
2026-02-04	2.500	2.500	2.500	2.500	2.500	0
2026-02-03	2.500	2.500	2.500	2.500	2.500	1,000
2026-02-02	2.500	2.500	2.500	2.500	2.500	0
2026-01-30	2.500	2.500	2.500	2.500	2.500	0
2026-01-29	2.500	2.500	2.500	2.500	2.500	500

← NewerPage 3 of 21 · 1,257 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.