POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.680	0.680	0.670	0.680	0.680	20,748
2022-06-22	0.640	0.730	0.640	0.730	0.730	21,477
2022-06-21	0.680	0.680	0.590	0.640	0.640	110,049
2022-06-20	0.600	0.600	0.600	0.600	0.600	754
2022-06-17	0.510	0.540	0.510	0.540	0.540	7,000
2022-06-16	0.540	0.540	0.500	0.500	0.500	30,500
2022-06-15	0.570	0.570	0.520	0.520	0.520	17,300
2022-06-14	0.610	0.630	0.550	0.580	0.580	52,400
2022-06-13	0.650	0.650	0.610	0.610	0.610	44,630
2022-06-10	0.770	0.840	0.620	0.650	0.650	154,496
2022-06-09	0.850	0.850	0.710	0.740	0.740	81,011
2022-06-08	0.830	0.830	0.830	0.830	0.830	17,490
2022-06-07	0.910	0.910	0.840	0.870	0.870	13,700
2022-06-06	0.860	0.930	0.860	0.920	0.920	18,560
2022-06-03	0.900	0.900	0.820	0.860	0.860	15,900
2022-06-02	0.860	0.900	0.810	0.880	0.880	66,082
2022-06-01	0.950	0.950	0.810	0.860	0.860	75,834
2022-05-31	0.990	0.990	0.950	0.970	0.970	22,500
2022-05-30	1.030	1.030	0.980	0.990	0.990	4,800
2022-05-27	1.030	1.040	1.000	1.020	1.020	15,300
2022-05-26	1.030	1.030	0.970	1.030	1.030	75,893
2022-05-25	1.100	1.100	1.020	1.050	1.050	25,864
2022-05-24	1.140	1.140	1.080	1.120	1.120	4,500
2022-05-20	1.160	1.160	1.130	1.160	1.160	11,656
2022-05-19	1.140	1.180	1.140	1.160	1.160	8,600
2022-05-18	1.160	1.160	1.090	1.090	1.090	19,300
2022-05-17	1.210	1.220	1.160	1.200	1.200	29,800
2022-05-16	1.160	1.220	1.150	1.160	1.160	26,374
2022-05-13	1.110	1.110	1.060	1.080	1.080	8,361
2022-05-12	0.990	1.190	0.900	1.190	1.190	102,097
2022-05-11	1.050	1.050	0.910	1.000	1.000	39,550
2022-05-10	1.050	1.080	1.030	1.050	1.050	10,500
2022-05-09	1.100	1.100	1.050	1.050	1.050	47,844
2022-05-06	1.250	1.250	1.110	1.150	1.150	17,300
2022-05-05	1.310	1.310	1.220	1.270	1.270	13,711
2022-05-04	1.150	1.350	1.110	1.350	1.350	57,978
2022-05-03	1.190	1.190	1.080	1.080	1.080	58,761
2022-05-02	1.250	1.250	1.180	1.180	1.180	8,700
2022-04-29	1.100	1.270	1.100	1.200	1.200	110,349
2022-04-28	1.300	1.330	1.270	1.330	1.330	14,800
2022-04-27	1.300	1.320	1.290	1.300	1.300	11,300
2022-04-26	1.330	1.340	1.300	1.300	1.300	5,602
2022-04-25	1.340	1.340	1.310	1.320	1.320	6,800
2022-04-22	1.300	1.330	1.290	1.310	1.310	13,640
2022-04-21	1.320	1.320	1.260	1.260	1.260	14,016
2022-04-20	1.330	1.340	1.300	1.340	1.340	3,900
2022-04-19	1.360	1.360	1.320	1.330	1.330	900
2022-04-18	1.350	1.380	1.330	1.380	1.380	12,250
2022-04-14	1.370	1.370	1.330	1.370	1.370	11,100
2022-04-13	1.400	1.420	1.340	1.360	1.360	48,520
2022-04-12	1.420	1.470	1.350	1.430	1.430	98,662
2022-04-11	1.400	1.460	1.350	1.420	1.420	85,000
2022-04-08	1.360	1.410	1.350	1.400	1.400	19,377
2022-04-07	1.350	1.400	1.330	1.360	1.360	54,864
2022-04-06	1.350	1.360	1.300	1.350	1.350	23,580
2022-04-05	1.380	1.380	1.280	1.340	1.340	109,956
2022-04-04	1.340	1.380	1.240	1.380	1.380	96,800
2022-04-01	1.340	1.340	1.300	1.340	1.340	38,300
2022-03-31	1.340	1.340	1.320	1.320	1.320	9,874
2022-03-30	1.430	1.430	1.340	1.340	1.340	33,254

← NewerPage 19 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.