POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.660	0.680	0.640	0.670	0.670	12,500
2023-09-08	0.680	0.680	0.670	0.670	0.670	4,000
2023-09-07	0.690	0.690	0.600	0.680	0.680	40,600
2023-09-06	0.720	0.720	0.690	0.700	0.700	15,000
2023-09-05	0.690	0.730	0.690	0.720	0.720	47,750
2023-09-01	0.680	0.690	0.670	0.680	0.680	6,000
2023-08-31	0.710	0.710	0.680	0.680	0.680	65,500
2023-08-30	0.700	0.710	0.680	0.700	0.700	102,750
2023-08-29	0.690	0.690	0.690	0.690	0.690	1,000
2023-08-28	0.700	0.700	0.690	0.690	0.690	43,500
2023-08-25	0.690	0.700	0.680	0.700	0.700	99,500
2023-08-24	0.680	0.700	0.680	0.700	0.700	26,000
2023-08-23	0.640	0.680	0.640	0.680	0.680	9,000
2023-08-22	0.660	0.660	0.640	0.640	0.640	30,835
2023-08-21	0.670	0.700	0.670	0.700	0.700	3,000
2023-08-18	0.680	0.700	0.650	0.700	0.700	18,900
2023-08-17	0.690	0.700	0.690	0.700	0.700	8,000
2023-08-16	0.700	0.700	0.690	0.690	0.690	3,500
2023-08-15	0.700	0.730	0.690	0.720	0.720	46,500
2023-08-14	0.660	0.700	0.650	0.700	0.700	41,785
2023-08-11	0.710	0.730	0.670	0.700	0.700	27,500
2023-08-10	0.690	0.730	0.690	0.730	0.730	43,500
2023-08-09	0.690	0.700	0.690	0.690	0.690	38,500
2023-08-08	0.700	0.700	0.690	0.690	0.690	51,500
2023-08-04	0.700	0.700	0.700	0.700	0.700	17,500
2023-08-03	0.680	0.730	0.680	0.710	0.710	61,795
2023-08-01	0.690	0.690	0.680	0.680	0.680	22,550
2023-07-31	0.690	0.700	0.690	0.700	0.700	43,500
2023-07-28	0.760	0.760	0.690	0.690	0.690	70,415
2023-07-27	0.740	0.780	0.740	0.780	0.780	23,500
2023-07-26	0.730	0.730	0.730	0.730	0.730	8,500
2023-07-25	0.730	0.730	0.710	0.710	0.710	4,000
2023-07-24	0.730	0.750	0.720	0.750	0.750	63,719
2023-07-21	0.740	0.750	0.740	0.750	0.750	10,600
2023-07-20	0.750	0.760	0.750	0.750	0.750	3,473
2023-07-19	0.750	0.770	0.720	0.770	0.770	23,020
2023-07-18	0.760	0.760	0.750	0.750	0.750	7,500
2023-07-17	0.780	0.780	0.770	0.770	0.770	5,110
2023-07-14	0.750	0.790	0.740	0.780	0.780	25,000
2023-07-13	0.780	0.780	0.730	0.760	0.760	29,361
2023-07-12	0.780	0.780	0.780	0.780	0.780	2,575
2023-07-11	0.760	0.780	0.740	0.780	0.780	10,400
2023-07-10	0.780	0.780	0.760	0.760	0.760	18,500
2023-07-07	0.780	0.800	0.770	0.790	0.790	13,250
2023-07-06	0.720	0.790	0.720	0.790	0.790	38,762
2023-07-05	0.740	0.780	0.700	0.780	0.780	23,500
2023-07-04	0.760	0.760	0.760	0.760	0.760	1,044
2023-06-30	0.710	0.760	0.700	0.760	0.760	42,000
2023-06-29	0.720	0.720	0.710	0.710	0.710	13,500
2023-06-28	0.720	0.750	0.620	0.730	0.730	75,935
2023-06-27	0.720	0.730	0.720	0.720	0.720	12,500
2023-06-26	0.730	0.750	0.730	0.730	0.730	16,000
2023-06-23	0.760	0.760	0.740	0.740	0.740	9,500
2023-06-22	0.750	0.760	0.750	0.760	0.760	4,500
2023-06-21	0.770	0.770	0.750	0.750	0.750	3,715
2023-06-20	0.780	0.780	0.750	0.750	0.750	3,000
2023-06-19	0.770	0.800	0.760	0.780	0.780	66
2023-06-16	0.770	0.800	0.760	0.780	0.780	499
2023-06-15	0.770	0.800	0.760	0.780	0.780	21,500
2023-06-14	0.800	0.840	0.760	0.770	0.770	32,000

← NewerPage 14 of 21 · 1,253 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.