Pesorama Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.700	0.700	0.610	0.610	0.610	79,200
2022-04-01	0.700	0.710	0.670	0.670	0.670	51,450
2022-03-31	0.750	0.750	0.700	0.700	0.700	127,101
2022-03-30	0.720	0.750	0.720	0.750	0.750	156,580
2022-03-29	0.690	0.720	0.690	0.720	0.720	67,000
2022-03-28	0.700	0.700	0.670	0.690	0.690	57,500
2022-03-25	0.690	0.690	0.690	0.690	0.690	15,500
2022-03-24	0.720	0.720	0.680	0.690	0.690	20,414
2022-03-23	0.730	0.730	0.690	0.690	0.690	51,300
2022-03-22	0.730	0.730	0.720	0.720	0.720	20,000
2022-03-21	0.740	0.750	0.650	0.740	0.740	208,542
2022-03-18	0.660	0.720	0.660	0.720	0.720	114,500
2022-03-17	0.650	0.650	0.650	0.650	0.650	25,000
2022-03-16	0.640	0.650	0.620	0.650	0.650	25,780
2022-03-15	0.620	0.620	0.610	0.620	0.620	17,100
2022-03-14	0.630	0.630	0.600	0.620	0.620	111,358
2022-03-11	0.620	0.640	0.620	0.640	0.640	39,725
2022-03-10	0.620	0.620	0.620	0.620	0.620	1,055
2022-03-09	0.640	0.640	0.600	0.600	0.600	17,500
2022-03-08	0.620	0.630	0.600	0.610	0.610	57,500
2022-03-07	0.660	0.660	0.630	0.630	0.630	17,500
2022-03-04	0.640	0.640	0.590	0.600	0.600	216,500
2022-03-03	0.670	0.670	0.600	0.650	0.650	146,387
2022-03-02	0.700	0.700	0.640	0.660	0.660	63,000
2022-03-01	0.720	0.720	0.650	0.690	0.690	86,048
2022-02-28	0.680	0.790	0.680	0.690	0.690	314,497
2022-02-25	0.650	0.680	0.650	0.680	0.680	230,089
2022-02-24	0.600	0.650	0.500	0.610	0.610	683,200

← NewerPage 20 of 20 · 1,168 trading days

Stock splits

No stock splits on record.

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.