Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2026-01-27 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2026-01-26 | 2.520 | 2.550 | 2.250 | 2.250 | 2.250 | 3,500 |
| 2026-01-23 | 2.670 | 2.670 | 2.500 | 2.510 | 2.510 | 2,200 |
| 2026-01-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2026-01-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2026-01-20 | 2.840 | 3.450 | 2.840 | 3.290 | 3.290 | 1,000 |
| 2026-01-19 | 2.510 | 2.790 | 2.510 | 2.510 | 2.510 | 500 |
| 2026-01-16 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-01-15 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-01-14 | 2.650 | 3.170 | 2.650 | 2.650 | 2.650 | 600 |
| 2026-01-13 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 400 |
| 2026-01-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 400 |
| 2026-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2026-01-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-01-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-01-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-01-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-12-31 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 400 |
| 2025-12-30 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-12-29 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 300 |
| 2025-12-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-12-23 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-12-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-12-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,300 |
| 2025-12-18 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 400 |
| 2025-12-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 600 |
| 2025-12-16 | 3.000 | 3.260 | 3.000 | 3.260 | 3.260 | 1,500 |
| 2025-12-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-12-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 300 |
| 2025-12-11 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 3,000 |
| 2025-12-10 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 200 |
| 2025-12-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-02 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 700 |
| 2025-12-01 | 2.200 | 3.320 | 1.750 | 3.310 | 3.310 | 2,500 |
| 2025-11-28 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 3,000 |
| 2025-11-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 100 |
| 2025-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-11-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-11-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2025-11-21 | 2.800 | 3.400 | 2.800 | 3.400 | 3.400 | 2,000 |
| 2025-11-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-19 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 1,600 |
| 2025-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,900 |
| 2025-11-17 | 3.450 | 3.500 | 2.900 | 2.900 | 2.900 | 7,600 |
| 2025-11-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-11-13 | 3.330 | 3.330 | 3.100 | 3.100 | 3.100 | 600 |
| 2025-11-12 | 3.110 | 3.450 | 3.110 | 3.450 | 3.450 | 1,100 |
| 2025-11-11 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 2,000 |
| 2025-11-10 | 3.390 | 3.390 | 2.810 | 2.810 | 2.810 | 1,800 |
| 2025-11-07 | 2.990 | 3.400 | 2.990 | 3.400 | 3.400 | 6,700 |
| 2025-11-06 | 3.120 | 3.400 | 3.010 | 3.400 | 3.400 | 9,600 |
| 2025-11-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 700 |
| 2025-11-04 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 3,400 |
| 2025-11-03 | 3.600 | 3.600 | 3.100 | 3.100 | 3.100 | 600 |
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.