POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.700	0.700	0.650	0.670	0.670	15,500
2022-09-21	0.720	0.720	0.670	0.670	0.670	12,200
2022-09-20	0.690	0.720	0.690	0.720	0.720	12,805
2022-09-19	0.720	0.720	0.680	0.680	0.680	8,503
2022-09-16	0.790	0.790	0.680	0.720	0.720	60,630
2022-09-15	0.810	0.810	0.810	0.810	0.810	1,401
2022-09-14	0.810	0.810	0.810	0.810	0.810	500
2022-09-13	0.790	0.850	0.790	0.810	0.810	17,150
2022-09-12	0.760	0.830	0.760	0.780	0.780	12,840
2022-09-09	0.770	0.940	0.770	0.780	0.780	48,880
2022-09-08	0.750	0.750	0.740	0.740	0.740	22,480
2022-09-07	0.780	0.790	0.750	0.760	0.760	34,503
2022-09-06	0.870	0.880	0.750	0.770	0.770	31,039
2022-09-02	0.850	0.940	0.840	0.860	0.860	11,414
2022-09-01	0.960	0.960	0.790	0.790	0.790	79,310
2022-08-31	0.970	1.020	0.960	0.960	0.960	14,300
2022-08-30	1.020	1.020	0.950	0.950	0.950	14,000
2022-08-29	1.090	1.100	0.990	1.010	1.010	49,700
2022-08-26	1.150	1.150	1.080	1.080	1.080	40,772
2022-08-25	1.170	1.170	1.070	1.070	1.070	59,498
2022-08-24	1.160	1.170	1.160	1.170	1.170	33,100
2022-08-23	1.020	1.160	0.990	1.160	1.160	98,889
2022-08-22	1.000	1.000	0.980	1.000	1.000	7,428
2022-08-19	1.000	1.040	1.000	1.020	1.020	14,325
2022-08-18	0.920	0.920	0.920	0.920	0.920	506
2022-08-17	1.030	1.030	0.900	0.910	0.910	24,779
2022-08-16	1.060	1.060	1.030	1.030	1.030	7,451
2022-08-15	1.010	1.100	1.010	1.030	1.030	31,152
2022-08-12	1.070	1.100	1.010	1.010	1.010	34,716
2022-08-11	1.120	1.120	1.050	1.070	1.070	15,600
2022-08-10	1.080	1.150	1.080	1.110	1.110	41,812
2022-08-09	1.120	1.120	1.080	1.080	1.080	6,300
2022-08-08	1.100	1.140	1.100	1.120	1.120	17,700
2022-08-05	1.100	1.120	1.020	1.050	1.050	23,112
2022-08-04	1.150	1.150	1.050	1.070	1.070	39,712
2022-08-03	1.060	1.150	1.040	1.150	1.150	46,327
2022-08-02	0.860	0.960	0.850	0.950	0.950	33,200
2022-07-29	0.820	0.860	0.800	0.850	0.850	38,345
2022-07-28	0.820	0.840	0.790	0.830	0.830	16,570
2022-07-27	0.860	0.860	0.800	0.820	0.820	19,000
2022-07-26	0.880	0.880	0.800	0.810	0.810	22,373
2022-07-25	1.000	1.030	0.780	0.780	0.780	62,006
2022-07-22	1.000	1.040	0.700	0.820	0.820	94,737
2022-07-21	0.960	1.000	0.900	0.900	0.900	32,471
2022-07-20	0.850	0.990	0.830	0.970	0.970	80,763
2022-07-19	0.730	0.840	0.660	0.840	0.840	65,550
2022-07-15	0.660	0.700	0.660	0.680	0.680	6,000
2022-07-14	0.670	0.670	0.650	0.650	0.650	250
2022-07-13	0.670	0.670	0.650	0.650	0.650	3,100
2022-07-12	0.700	0.710	0.640	0.670	0.670	18,190
2022-07-11	0.650	0.650	0.650	0.650	0.650	840
2022-07-08	0.630	0.630	0.630	0.630	0.630	6,000
2022-07-07	0.640	0.670	0.630	0.630	0.630	17,030
2022-07-05	0.610	0.640	0.610	0.620	0.620	10,500
2022-07-04	0.620	0.630	0.580	0.610	0.610	14,507
2022-06-30	0.650	0.650	0.630	0.630	0.630	4,500
2022-06-29	0.680	0.680	0.630	0.650	0.650	24,450
2022-06-28	0.650	0.650	0.600	0.650	0.650	2,500
2022-06-27	0.650	0.650	0.650	0.650	0.650	1,500
2022-06-24	0.650	0.650	0.650	0.650	0.650	1,596

← NewerPage 18 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.