POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.060	1.100	1.060	1.090	1.090	39,649
2022-12-15	1.070	1.090	1.030	1.030	1.030	34,149
2022-12-14	1.050	1.140	1.050	1.070	1.070	98,264
2022-12-13	1.090	1.090	1.010	1.050	1.050	54,850
2022-12-12	1.000	1.080	1.000	1.030	1.030	59,221
2022-12-09	0.860	1.030	0.860	1.020	1.020	95,803
2022-12-08	0.860	0.860	0.810	0.830	0.830	11,500
2022-12-07	0.790	0.860	0.780	0.860	0.860	12,500
2022-12-06	0.790	0.820	0.790	0.800	0.800	8,200
2022-12-05	0.860	0.860	0.770	0.800	0.800	37,900
2022-12-02	0.790	0.840	0.790	0.840	0.840	21,000
2022-12-01	0.720	0.820	0.720	0.770	0.770	56,474
2022-11-30	0.780	0.810	0.740	0.740	0.740	152,008
2022-11-29	0.740	0.760	0.730	0.760	0.760	11,503
2022-11-28	0.740	0.740	0.720	0.720	0.720	14,000
2022-11-25	0.720	0.740	0.720	0.740	0.740	7,000
2022-11-24	0.710	0.720	0.710	0.720	0.720	13,100
2022-11-23	0.680	0.700	0.670	0.700	0.700	54,500
2022-11-22	0.690	0.690	0.670	0.670	0.670	4,000
2022-11-21	0.660	0.690	0.650	0.690	0.690	27,800
2022-11-18	0.660	0.670	0.650	0.660	0.660	7,500
2022-11-17	0.690	0.690	0.650	0.680	0.680	6,500
2022-11-16	0.660	0.700	0.650	0.700	0.700	15,000
2022-11-15	0.670	0.670	0.670	0.670	0.670	3,100
2022-11-14	0.620	0.690	0.620	0.660	0.660	44,500
2022-11-11	0.660	0.690	0.660	0.670	0.670	34,000
2022-11-10	0.620	0.650	0.620	0.630	0.630	110,802
2022-11-09	0.640	0.640	0.630	0.630	0.630	42,750
2022-11-08	0.650	0.650	0.650	0.650	0.650	35,000
2022-11-07	0.730	0.730	0.640	0.640	0.640	31,200
2022-11-04	0.690	0.690	0.650	0.680	0.680	18,500
2022-11-03	0.710	0.720	0.680	0.700	0.700	126,500
2022-11-02	0.730	0.750	0.680	0.720	0.720	49,200
2022-11-01	0.690	0.720	0.650	0.720	0.720	11,000
2022-10-31	0.700	0.710	0.660	0.700	0.700	18,392
2022-10-28	0.700	0.700	0.640	0.700	0.700	7,000
2022-10-27	0.740	0.740	0.700	0.710	0.710	15,500
2022-10-26	0.660	0.680	0.660	0.680	0.680	42,110
2022-10-25	0.690	0.690	0.630	0.660	0.660	48,416
2022-10-24	0.730	0.730	0.610	0.680	0.680	106,070
2022-10-21	0.750	0.750	0.740	0.740	0.740	8,000
2022-10-20	0.770	0.770	0.760	0.760	0.760	5,026
2022-10-19	0.810	0.810	0.750	0.750	0.750	34,000
2022-10-18	0.740	0.840	0.740	0.810	0.810	51,209
2022-10-17	0.740	0.740	0.710	0.720	0.720	7,500
2022-10-14	0.740	0.760	0.740	0.740	0.740	57,941
2022-10-13	0.720	0.720	0.710	0.710	0.710	2,000
2022-10-12	0.750	0.750	0.720	0.720	0.720	19,010
2022-10-11	0.800	0.800	0.740	0.750	0.750	6,500
2022-10-07	0.780	0.780	0.780	0.780	0.780	4,579
2022-10-06	0.740	0.740	0.740	0.740	0.740	4,500
2022-10-05	0.730	0.730	0.730	0.730	0.730	3,000
2022-10-04	0.740	0.780	0.740	0.740	0.740	14,453
2022-10-03	0.770	0.770	0.630	0.760	0.760	18,050
2022-09-30	0.750	0.780	0.740	0.780	0.780	2,500
2022-09-29	0.800	0.800	0.720	0.740	0.740	13,004
2022-09-28	0.700	0.830	0.700	0.830	0.830	18,000
2022-09-27	0.650	0.710	0.650	0.710	0.710	18,750
2022-09-26	0.700	0.700	0.650	0.650	0.650	37,560
2022-09-23	0.700	0.720	0.690	0.710	0.710	13,100

← NewerPage 17 of 21 · 1,250 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.