POSaBIT Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 1.500 | 1.690 | 1.500 | 1.680 | 1.680 | 150,485 |
| 2021-12-30 | 1.480 | 1.540 | 1.440 | 1.520 | 1.520 | 69,717 |
| 2021-12-29 | 1.370 | 1.510 | 1.370 | 1.510 | 1.510 | 85,088 |
| 2021-12-24 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 2,800 |
| 2021-12-23 | 1.400 | 1.400 | 1.280 | 1.370 | 1.370 | 125,592 |
| 2021-12-22 | 1.350 | 1.430 | 1.290 | 1.420 | 1.420 | 49,476 |
| 2021-12-21 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 73,312 |
| 2021-12-20 | 1.300 | 1.350 | 1.290 | 1.320 | 1.320 | 38,571 |
| 2021-12-17 | 1.340 | 1.350 | 1.200 | 1.320 | 1.320 | 89,950 |
| 2021-12-16 | 1.350 | 1.380 | 1.320 | 1.330 | 1.330 | 55,537 |
| 2021-12-15 | 1.440 | 1.470 | 1.310 | 1.310 | 1.310 | 54,101 |
| 2021-12-14 | 1.360 | 1.490 | 1.320 | 1.410 | 1.410 | 172,639 |
| 2021-12-13 | 1.330 | 1.390 | 1.280 | 1.300 | 1.300 | 130,828 |
| 2021-12-10 | 1.430 | 1.450 | 1.360 | 1.400 | 1.400 | 92,791 |
| 2021-12-09 | 1.470 | 1.480 | 1.380 | 1.410 | 1.410 | 99,821 |
| 2021-12-08 | 1.460 | 1.520 | 1.430 | 1.500 | 1.500 | 120,581 |
| 2021-12-07 | 1.500 | 1.530 | 1.360 | 1.480 | 1.480 | 254,161 |
| 2021-12-06 | 1.580 | 1.630 | 1.460 | 1.480 | 1.480 | 170,008 |
| 2021-12-03 | 1.700 | 1.700 | 1.550 | 1.570 | 1.570 | 101,667 |
| 2021-12-02 | 1.750 | 1.750 | 1.630 | 1.650 | 1.650 | 25,600 |
| 2021-12-01 | 1.650 | 1.890 | 1.650 | 1.750 | 1.750 | 165,611 |
| 2021-11-30 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 42,935 |
| 2021-11-29 | 1.700 | 1.700 | 1.550 | 1.650 | 1.650 | 56,867 |
| 2021-11-26 | 1.570 | 1.680 | 1.550 | 1.680 | 1.680 | 32,035 |
| 2021-11-25 | 1.750 | 1.750 | 1.470 | 1.570 | 1.570 | 122,017 |
| 2021-11-24 | 1.760 | 1.760 | 1.650 | 1.750 | 1.750 | 61,105 |
| 2021-11-23 | 1.750 | 1.790 | 1.600 | 1.660 | 1.660 | 106,099 |
| 2021-11-22 | 1.690 | 1.800 | 1.500 | 1.770 | 1.770 | 223,336 |
| 2021-11-19 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 43,875 |
| 2021-11-18 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 53,310 |
| 2021-11-17 | 1.800 | 1.800 | 1.690 | 1.720 | 1.720 | 105,033 |
| 2021-11-16 | 1.800 | 1.800 | 1.680 | 1.700 | 1.700 | 107,158 |
| 2021-11-15 | 1.980 | 1.980 | 1.610 | 1.800 | 1.800 | 375,760 |
| 2021-11-12 | 2.100 | 2.110 | 1.950 | 2.000 | 2.000 | 81,990 |
| 2021-11-11 | 2.100 | 2.140 | 2.000 | 2.040 | 2.040 | 76,633 |
| 2021-11-10 | 2.210 | 2.260 | 2.060 | 2.060 | 2.060 | 277,174 |
| 2021-11-09 | 2.000 | 2.400 | 2.000 | 2.270 | 2.270 | 436,894 |
| 2021-11-08 | 1.980 | 2.000 | 1.870 | 2.000 | 2.000 | 187,427 |
| 2021-11-05 | 1.850 | 1.900 | 1.810 | 1.870 | 1.870 | 109,300 |
| 2021-11-04 | 1.870 | 1.890 | 1.800 | 1.850 | 1.850 | 94,345 |
| 2021-11-03 | 1.860 | 1.890 | 1.780 | 1.890 | 1.890 | 57,546 |
| 2021-11-02 | 1.750 | 1.920 | 1.750 | 1.840 | 1.840 | 94,069 |
| 2021-11-01 | 1.840 | 1.860 | 1.720 | 1.720 | 1.720 | 136,299 |
| 2021-10-29 | 1.940 | 1.940 | 1.830 | 1.880 | 1.880 | 102,400 |
| 2021-10-28 | 2.000 | 2.010 | 1.830 | 1.930 | 1.930 | 187,161 |
| 2021-10-27 | 1.800 | 2.150 | 1.800 | 2.010 | 2.010 | 492,480 |
| 2021-10-26 | 1.750 | 1.750 | 1.600 | 1.660 | 1.660 | 127,415 |
| 2021-10-25 | 1.770 | 1.800 | 1.670 | 1.750 | 1.750 | 63,125 |
| 2021-10-22 | 1.890 | 1.910 | 1.770 | 1.800 | 1.800 | 106,187 |
| 2021-10-21 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 29,492 |
| 2021-10-20 | 1.940 | 1.940 | 1.840 | 1.930 | 1.930 | 78,575 |
| 2021-10-19 | 1.970 | 1.980 | 1.890 | 1.940 | 1.940 | 45,219 |
| 2021-10-18 | 1.880 | 1.980 | 1.880 | 1.980 | 1.980 | 37,713 |
← NewerPage 21 of 21 · 1,253 trading days
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.