Pesorama Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.600	0.600	0.540	0.600	0.600	599,728
2026-04-24	0.560	0.600	0.550	0.580	0.580	443,038
2026-04-23	0.560	0.580	0.540	0.570	0.570	865,498
2026-04-22	0.560	0.600	0.530	0.560	0.560	816,530
2026-04-21	0.440	0.630	0.440	0.600	0.600	1,740,679
2026-04-20	0.415	0.450	0.415	0.450	0.450	332,645
2026-04-17	0.420	0.430	0.400	0.405	0.405	286,669
2026-04-16	0.430	0.430	0.400	0.420	0.420	226,269
2026-04-15	0.400	0.430	0.400	0.430	0.430	224,627
2026-04-14	0.400	0.405	0.380	0.400	0.400	77,859
2026-04-13	0.410	0.410	0.380	0.390	0.390	195,938
2026-04-10	0.395	0.410	0.390	0.410	0.410	68,282
2026-04-09	0.380	0.410	0.380	0.385	0.385	611,417
2026-04-08	0.410	0.410	0.400	0.410	0.410	175,446
2026-04-07	0.405	0.410	0.400	0.410	0.410	137,190
2026-04-06	0.415	0.415	0.400	0.410	0.410	91,588
2026-04-02	0.400	0.410	0.390	0.410	0.410	151,251
2026-04-01	0.400	0.415	0.395	0.410	0.410	204,732
2026-03-31	0.410	0.410	0.390	0.410	0.410	291,838
2026-03-30	0.415	0.420	0.385	0.415	0.415	420,891
2026-03-27	0.420	0.430	0.405	0.405	0.405	516,028
2026-03-26	0.395	0.425	0.390	0.420	0.420	789,523
2026-03-25	0.385	0.395	0.385	0.390	0.390	104,603
2026-03-24	0.385	0.390	0.375	0.385	0.385	103,554
2026-03-23	0.385	0.385	0.375	0.385	0.385	46,315
2026-03-20	0.390	0.390	0.380	0.380	0.380	95,395
2026-03-19	0.380	0.380	0.370	0.380	0.380	114,596
2026-03-18	0.390	0.390	0.380	0.390	0.390	40,817
2026-03-17	0.390	0.390	0.380	0.390	0.390	87,932
2026-03-16	0.380	0.390	0.380	0.390	0.390	60,533
2026-03-13	0.375	0.380	0.375	0.380	0.380	83,308
2026-03-12	0.380	0.380	0.370	0.375	0.375	113,501
2026-03-11	0.350	0.390	0.340	0.380	0.380	351,316
2026-03-10	0.360	0.360	0.345	0.350	0.350	90,401
2026-03-09	0.350	0.350	0.345	0.345	0.345	24,139
2026-03-06	0.355	0.355	0.340	0.350	0.350	154,587
2026-03-05	0.355	0.355	0.345	0.345	0.345	82,580
2026-03-04	0.350	0.360	0.350	0.355	0.355	117,068
2026-03-03	0.350	0.360	0.350	0.350	0.350	24,761
2026-03-02	0.355	0.360	0.325	0.360	0.360	306,006
2026-02-27	0.350	0.350	0.330	0.340	0.340	426,993
2026-02-26	0.340	0.345	0.335	0.335	0.335	74,268
2026-02-25	0.335	0.340	0.330	0.340	0.340	103,359
2026-02-24	0.340	0.340	0.330	0.335	0.335	126,343
2026-02-23	0.360	0.360	0.340	0.340	0.340	208,476
2026-02-20	0.350	0.350	0.345	0.345	0.345	178,105
2026-02-19	0.365	0.365	0.350	0.350	0.350	213,000
2026-02-18	0.360	0.370	0.350	0.355	0.355	770,076
2026-02-17	0.335	0.365	0.335	0.360	0.360	434,397
2026-02-13	0.330	0.340	0.330	0.335	0.335	119,118
2026-02-12	0.345	0.345	0.330	0.335	0.335	88,961
2026-02-11	0.340	0.350	0.340	0.340	0.340	52,716
2026-02-10	0.335	0.345	0.330	0.345	0.345	164,665
2026-02-09	0.335	0.340	0.330	0.335	0.335	317,305
2026-02-06	0.350	0.350	0.330	0.335	0.335	86,827
2026-02-05	0.350	0.355	0.340	0.340	0.340	220,311
2026-02-04	0.350	0.350	0.340	0.340	0.340	132,637
2026-02-03	0.350	0.360	0.340	0.360	0.360	246,047
2026-02-02	0.330	0.345	0.325	0.345	0.345	33,660
2026-01-30	0.350	0.350	0.315	0.330	0.330	2,084,403

← NewerPage 3 of 20 · 1,167 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.