Pesorama Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.275	0.275	0.235	0.235	0.235	6,000
2022-06-28	0.285	0.285	0.285	0.285	0.285	500
2022-06-27	0.285	0.285	0.285	0.285	0.285	532
2022-06-24	0.265	0.265	0.230	0.230	0.230	4,500
2022-06-23	0.285	0.285	0.235	0.235	0.235	2,007
2022-06-22	0.280	0.280	0.225	0.225	0.225	27,025
2022-06-21	0.285	0.285	0.235	0.235	0.235	42,017
2022-06-20	0.245	0.245	0.245	0.245	0.245	1,000
2022-06-17	0.230	0.235	0.225	0.225	0.225	15,000
2022-06-16	0.315	0.315	0.240	0.240	0.240	8,030
2022-06-15	0.315	0.315	0.275	0.275	0.275	1,522
2022-06-14	0.285	0.285	0.285	0.285	0.285	600
2022-06-13	0.280	0.280	0.250	0.250	0.250	44,500
2022-06-10	0.295	0.295	0.295	0.295	0.295	512
2022-06-09	0.300	0.300	0.270	0.270	0.270	24,500
2022-06-08	0.300	0.300	0.300	0.300	0.300	500
2022-06-07	0.320	0.320	0.295	0.300	0.300	8,530
2022-06-06	0.320	0.320	0.300	0.300	0.300	10,300
2022-06-03	0.320	0.320	0.320	0.320	0.320	535
2022-06-02	0.320	0.320	0.320	0.320	0.320	780
2022-06-01	0.315	0.320	0.315	0.320	0.320	1,260
2022-05-31	0.340	0.340	0.315	0.315	0.315	20,800
2022-05-30	0.345	0.345	0.345	0.345	0.345	500
2022-05-27	0.320	0.320	0.320	0.320	0.320	1,000
2022-05-26	0.345	0.345	0.325	0.325	0.325	2,000
2022-05-25	0.345	0.345	0.325	0.325	0.325	2,000
2022-05-24	0.345	0.345	0.345	0.345	0.345	500
2022-05-20	0.350	0.350	0.315	0.335	0.335	21,500
2022-05-19	0.330	0.350	0.330	0.350	0.350	1,250
2022-05-18	0.350	0.350	0.350	0.350	0.350	500
2022-05-17	0.350	0.350	0.330	0.330	0.330	12,410
2022-05-16	0.350	0.350	0.350	0.350	0.350	500
2022-05-13	0.350	0.350	0.335	0.335	0.335	4,500
2022-05-12	0.350	0.350	0.335	0.335	0.335	14,500
2022-05-11	0.350	0.350	0.350	0.350	0.350	500
2022-05-10	0.360	0.360	0.340	0.340	0.340	66,750
2022-05-09	0.405	0.405	0.360	0.370	0.370	36,663
2022-05-06	0.420	0.420	0.400	0.405	0.405	2,500
2022-05-05	0.390	0.410	0.380	0.380	0.380	70,512
2022-05-04	0.415	0.415	0.350	0.350	0.350	99,350
2022-05-03	0.460	0.460	0.400	0.400	0.400	53,500
2022-05-02	0.450	0.465	0.450	0.460	0.460	25,633
2022-04-29	0.450	0.450	0.440	0.450	0.450	10,000
2022-04-28	0.475	0.475	0.420	0.435	0.435	60,085
2022-04-27	0.500	0.500	0.450	0.460	0.460	39,500
2022-04-26	0.510	0.510	0.490	0.490	0.490	27,000
2022-04-25	0.590	0.590	0.510	0.510	0.510	70,000
2022-04-22	0.600	0.600	0.570	0.570	0.570	15,510
2022-04-21	0.600	0.600	0.580	0.580	0.580	85,007
2022-04-20	0.590	0.590	0.590	0.590	0.590	20,510
2022-04-19	0.610	0.620	0.510	0.600	0.600	90,000
2022-04-18	0.580	0.610	0.580	0.610	0.610	74,337
2022-04-14	0.580	0.580	0.580	0.580	0.580	31,342
2022-04-13	0.590	0.590	0.570	0.570	0.570	24,500
2022-04-12	0.580	0.580	0.580	0.580	0.580	26,000
2022-04-11	0.600	0.600	0.590	0.590	0.590	12,588
2022-04-08	0.580	0.600	0.580	0.600	0.600	62,350
2022-04-07	0.590	0.590	0.580	0.580	0.580	8,070
2022-04-06	0.620	0.620	0.580	0.590	0.590	22,000
2022-04-05	0.620	0.640	0.610	0.630	0.630	91,000

← NewerPage 19 of 20 · 1,168 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.