POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.830	0.890	0.750	0.790	0.790	49,048
2023-06-12	0.800	0.810	0.770	0.790	0.790	8,500
2023-06-09	0.800	0.810	0.790	0.810	0.810	18,770
2023-06-08	0.840	0.840	0.800	0.810	0.810	20,750
2023-06-07	0.860	0.860	0.830	0.850	0.850	8,179
2023-06-06	0.870	0.870	0.830	0.830	0.830	24,000
2023-06-05	0.900	0.900	0.880	0.880	0.880	3,010
2023-06-02	0.880	0.890	0.880	0.890	0.890	5,000
2023-06-01	0.870	0.940	0.870	0.920	0.920	182,906
2023-05-31	0.830	0.910	0.830	0.880	0.880	73,000
2023-05-30	0.820	0.840	0.790	0.810	0.810	52,000
2023-05-29	0.830	0.830	0.800	0.800	0.800	8,999
2023-05-26	0.830	0.830	0.830	0.830	0.830	7,000
2023-05-25	0.850	0.850	0.820	0.840	0.840	27,300
2023-05-24	0.820	0.860	0.800	0.840	0.840	33,200
2023-05-23	0.830	0.830	0.790	0.790	0.790	98,188
2023-05-19	0.830	0.830	0.820	0.830	0.830	33,500
2023-05-18	0.850	0.850	0.820	0.820	0.820	62,510
2023-05-17	0.870	0.870	0.840	0.850	0.850	15,000
2023-05-16	0.870	0.870	0.870	0.870	0.870	2,165
2023-05-15	0.900	0.900	0.860	0.870	0.870	17,130
2023-05-12	0.870	0.890	0.860	0.890	0.890	2,900
2023-05-11	0.870	0.870	0.870	0.870	0.870	4,700
2023-05-10	0.880	0.880	0.870	0.870	0.870	5,000
2023-05-09	0.900	0.900	0.900	0.900	0.900	1,100
2023-05-08	0.920	0.920	0.860	0.860	0.860	21,600
2023-05-05	0.900	0.930	0.900	0.910	0.910	7,500
2023-05-04	0.870	0.910	0.870	0.900	0.900	37,200
2023-05-03	0.910	0.960	0.870	0.870	0.870	62,800
2023-05-02	0.950	0.950	0.900	0.900	0.900	13,850
2023-05-01	1.040	1.040	0.930	0.980	0.980	16,000
2023-04-28	1.080	1.080	1.000	1.000	1.000	22,300
2023-04-27	0.970	1.070	0.970	1.070	1.070	17,550
2023-04-26	0.960	1.020	0.950	0.950	0.950	36,000
2023-04-25	0.930	1.050	0.930	0.970	0.970	33,788
2023-04-24	0.940	0.950	0.930	0.930	0.930	6,500
2023-04-21	0.950	0.950	0.950	0.950	0.950	2,100
2023-04-20	0.920	0.960	0.920	0.940	0.940	6,700
2023-04-19	0.950	0.950	0.910	0.910	0.910	14,450
2023-04-18	0.960	0.960	0.960	0.960	0.960	910
2023-04-17	0.980	0.990	0.950	0.950	0.950	13,026
2023-04-14	0.990	1.000	0.990	0.990	0.990	13,500
2023-04-13	1.000	1.030	0.990	1.000	1.000	42,501
2023-04-12	1.040	1.040	1.000	1.020	1.020	18,500
2023-04-11	1.060	1.060	1.020	1.040	1.040	32,700
2023-04-10	1.050	1.080	1.050	1.070	1.070	17,050
2023-04-06	1.100	1.110	1.080	1.110	1.110	31,400
2023-04-05	1.110	1.130	1.100	1.120	1.120	37,100
2023-04-04	1.120	1.120	1.100	1.110	1.110	14,200
2023-04-03	1.100	1.140	1.090	1.110	1.110	35,100
2023-03-31	1.100	1.120	1.080	1.120	1.120	66,168
2023-03-30	1.120	1.120	1.070	1.070	1.070	31,155
2023-03-29	1.080	1.140	1.080	1.100	1.100	52,400
2023-03-28	1.070	1.070	1.060	1.060	1.060	4,000
2023-03-27	1.080	1.080	1.070	1.070	1.070	18,212
2023-03-24	1.130	1.130	1.050	1.060	1.060	113,240
2023-03-23	1.090	1.130	1.080	1.120	1.120	186,352
2023-03-22	1.000	1.100	1.000	1.100	1.100	102,901
2023-03-21	1.000	1.090	1.000	1.090	1.090	156,100
2023-03-20	1.000	1.000	0.950	0.980	0.980	111,683

← NewerPage 15 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.