POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.420	1.470	1.420	1.460	1.460	15,610
2022-03-28	1.430	1.430	1.390	1.420	1.420	32,240
2022-03-25	1.460	1.460	1.420	1.420	1.420	4,700
2022-03-24	1.490	1.490	1.450	1.460	1.460	23,400
2022-03-23	1.430	1.430	1.420	1.420	1.420	2,100
2022-03-22	1.440	1.460	1.410	1.420	1.420	17,316
2022-03-21	1.440	1.470	1.430	1.430	1.430	4,200
2022-03-18	1.460	1.460	1.370	1.390	1.390	4,535
2022-03-17	1.400	1.420	1.370	1.420	1.420	4,827
2022-03-16	1.460	1.470	1.370	1.370	1.370	26,573
2022-03-15	1.460	1.460	1.420	1.420	1.420	14,108
2022-03-14	1.440	1.450	1.410	1.450	1.450	9,100
2022-03-11	1.270	1.420	1.270	1.380	1.380	174,076
2022-03-10	1.220	1.260	1.210	1.230	1.230	19,500
2022-03-09	1.300	1.300	1.200	1.220	1.220	25,600
2022-03-08	1.230	1.280	1.230	1.250	1.250	6,400
2022-03-07	1.130	1.300	1.130	1.230	1.230	23,700
2022-03-04	1.250	1.250	1.110	1.130	1.130	27,832
2022-03-03	1.300	1.300	1.210	1.220	1.220	51,530
2022-03-02	1.120	1.350	1.120	1.300	1.300	24,050
2022-03-01	1.080	1.100	1.050	1.090	1.090	7,066
2022-02-28	1.050	1.070	0.990	1.050	1.050	57,712
2022-02-25	1.030	1.070	1.030	1.050	1.050	28,511
2022-02-24	1.000	1.050	0.990	1.020	1.020	43,872
2022-02-23	1.100	1.100	1.050	1.070	1.070	6,520
2022-02-22	1.140	1.140	1.050	1.050	1.050	30,640
2022-02-18	1.190	1.190	1.150	1.160	1.160	25,900
2022-02-17	1.240	1.240	1.170	1.190	1.190	4,530
2022-02-16	1.220	1.220	1.170	1.200	1.200	13,299
2022-02-15	1.250	1.250	1.150	1.150	1.150	38,121
2022-02-14	1.290	1.290	1.230	1.230	1.230	4,948
2022-02-11	1.250	1.250	1.220	1.220	1.220	42,800
2022-02-10	1.260	1.300	1.220	1.220	1.220	60,605
2022-02-09	1.220	1.270	1.220	1.220	1.220	53,650
2022-02-08	1.260	1.260	1.240	1.250	1.250	26,000
2022-02-07	1.210	1.280	1.210	1.270	1.270	7,600
2022-02-04	1.210	1.290	1.210	1.260	1.260	15,550
2022-02-03	1.350	1.350	1.240	1.240	1.240	45,382
2022-02-02	1.350	1.390	1.330	1.360	1.360	10,733
2022-02-01	1.300	1.330	1.290	1.330	1.330	9,550
2022-01-31	1.300	1.300	1.160	1.300	1.300	84,121
2022-01-28	1.300	1.300	1.270	1.280	1.280	16,100
2022-01-27	1.410	1.410	1.280	1.310	1.310	64,129
2022-01-26	1.320	1.440	1.320	1.320	1.320	76,809
2022-01-25	1.250	1.320	1.210	1.320	1.320	30,590
2022-01-24	1.280	1.280	1.180	1.230	1.230	77,406
2022-01-21	1.280	1.300	1.260	1.280	1.280	29,210
2022-01-20	1.400	1.430	1.260	1.290	1.290	63,693
2022-01-19	1.360	1.450	1.270	1.400	1.400	70,483
2022-01-18	1.520	1.520	1.320	1.320	1.320	74,678
2022-01-17	1.500	1.500	1.500	1.500	1.500	8,113
2022-01-14	1.550	1.550	1.420	1.460	1.460	41,442
2022-01-13	1.580	1.580	1.450	1.530	1.530	74,117
2022-01-12	1.550	1.570	1.550	1.550	1.550	41,420
2022-01-11	1.560	1.580	1.500	1.500	1.500	63,718
2022-01-10	1.450	1.580	1.400	1.550	1.550	144,244
2022-01-07	1.630	1.630	1.480	1.480	1.480	47,420
2022-01-06	1.600	1.670	1.600	1.630	1.630	46,724
2022-01-05	1.660	1.750	1.630	1.630	1.630	41,112
2022-01-04	1.740	1.850	1.650	1.650	1.650	268,667

← NewerPage 20 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.