POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.010	1.010	0.980	0.990	0.990	77,829
2023-03-16	1.010	1.030	1.000	1.030	1.030	103,300
2023-03-15	1.030	1.050	1.000	1.050	1.050	52,100
2023-03-14	1.030	1.040	1.000	1.030	1.030	90,500
2023-03-13	1.000	1.020	0.990	1.000	1.000	77,150
2023-03-10	1.050	1.050	1.000	1.000	1.000	59,300
2023-03-09	1.060	1.060	0.990	1.060	1.060	81,000
2023-03-08	1.100	1.120	1.060	1.060	1.060	133,316
2023-03-07	1.090	1.120	1.090	1.090	1.090	49,598
2023-03-06	1.090	1.120	1.090	1.110	1.110	29,200
2023-03-03	1.070	1.080	1.050	1.080	1.080	17,100
2023-03-02	1.030	1.090	1.010	1.090	1.090	56,124
2023-03-01	0.970	1.030	0.970	1.020	1.020	82,746
2023-02-28	0.960	0.970	0.940	0.970	0.970	25,600
2023-02-27	0.970	0.970	0.940	0.960	0.960	32,344
2023-02-24	0.950	0.960	0.940	0.960	0.960	59,024
2023-02-23	0.960	0.960	0.930	0.950	0.950	56,700
2023-02-22	0.980	1.000	0.950	0.960	0.960	66,348
2023-02-21	0.980	1.010	0.970	0.980	0.980	38,600
2023-02-17	1.060	1.060	0.970	0.990	0.990	66,332
2023-02-16	1.140	1.140	1.010	1.040	1.040	50,140
2023-02-15	1.100	1.150	1.100	1.130	1.130	77,550
2023-02-14	1.100	1.120	1.100	1.120	1.120	15,800
2023-02-13	1.080	1.100	1.080	1.100	1.100	49,066
2023-02-10	1.080	1.080	1.050	1.050	1.050	8,800
2023-02-09	1.070	1.070	1.060	1.060	1.060	10,300
2023-02-08	1.060	1.070	1.060	1.070	1.070	1,800
2023-02-07	1.090	1.100	1.080	1.080	1.080	13,450
2023-02-06	1.080	1.100	1.080	1.090	1.090	29,460
2023-02-03	1.060	1.090	1.050	1.070	1.070	39,150
2023-02-02	1.110	1.120	1.070	1.080	1.080	30,629
2023-02-01	1.130	1.130	1.110	1.120	1.120	14,435
2023-01-31	1.090	1.130	1.060	1.130	1.130	139,903
2023-01-30	1.090	1.120	1.090	1.100	1.100	41,644
2023-01-27	0.890	1.100	0.880	1.100	1.100	249,425
2023-01-26	0.860	0.860	0.860	0.860	0.860	503
2023-01-25	0.870	0.870	0.830	0.830	0.830	14,575
2023-01-24	0.880	0.880	0.880	0.880	0.880	11,100
2023-01-23	0.860	0.860	0.860	0.860	0.860	503
2023-01-20	0.910	0.910	0.860	0.860	0.860	37,042
2023-01-19	0.920	0.920	0.890	0.900	0.900	10,280
2023-01-18	0.910	0.920	0.880	0.920	0.920	5,015
2023-01-17	0.950	0.950	0.910	0.910	0.910	11,450
2023-01-13	0.920	0.940	0.920	0.940	0.940	7,400
2023-01-12	0.870	0.900	0.860	0.890	0.890	10,834
2023-01-11	0.860	0.880	0.850	0.860	0.860	5,500
2023-01-10	0.860	0.900	0.840	0.840	0.840	292,793
2023-01-09	0.950	0.950	0.860	0.870	0.870	46,500
2023-01-06	0.990	0.990	0.950	0.950	0.950	28,889
2023-01-05	1.010	1.010	0.980	0.980	0.980	15,192
2023-01-04	1.040	1.040	1.020	1.020	1.020	2,669
2023-01-03	1.000	1.060	1.000	1.020	1.020	5,700
2022-12-30	1.000	1.010	1.000	1.010	1.010	30,000
2022-12-29	1.020	1.020	0.980	0.990	0.990	48,780
2022-12-28	1.060	1.060	1.020	1.040	1.040	11,650
2022-12-23	1.060	1.080	1.060	1.080	1.080	1,974
2022-12-22	1.070	1.080	1.060	1.070	1.070	12,600
2022-12-21	1.060	1.080	1.060	1.070	1.070	9,600
2022-12-20	1.040	1.140	1.040	1.050	1.050	22,541
2022-12-19	1.090	1.120	1.030	1.090	1.090	31,314

← NewerPage 16 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.