Pesorama Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.620	0.630	0.610	0.630	0.630	580,588
2026-10-15	0.600	0.630	0.590	0.615	0.615	699,045
2026-10-14	0.580	0.600	0.570	0.575	0.575	832,574
2026-10-13	0.600	0.600	0.570	0.590	0.590	314,303
2026-10-09	0.600	0.600	0.585	0.590	0.590	292,572
2026-10-08	0.600	0.600	0.580	0.580	0.580	752,256
2026-10-07	0.590	0.600	0.590	0.600	0.600	290,625
2026-10-06	0.610	0.615	0.570	0.580	0.580	1,420,977
2026-10-05	0.660	0.660	0.640	0.660	0.660	338,039
2026-10-02	0.650	0.700	0.620	0.645	0.645	501,016
2026-10-01	0.650	0.670	0.630	0.630	0.630	444,263
2026-09-30	0.690	0.720	0.570	0.630	0.630	704,997
2026-09-29	0.630	0.680	0.620	0.680	0.680	325,380
2026-09-28	0.630	0.630	0.600	0.620	0.620	159,997
2026-09-25	0.620	0.640	0.600	0.620	0.620	333,439
2026-09-24	0.590	0.610	0.580	0.600	0.600	126,951
2026-09-23	0.600	0.620	0.580	0.580	0.580	129,291
2026-09-22	0.590	0.600	0.580	0.600	0.600	109,789
2026-09-21	0.590	0.600	0.560	0.570	0.570	175,329
2026-09-18	0.600	0.640	0.520	0.570	0.570	767,571
2026-09-17	0.530	0.540	0.510	0.540	0.540	94,465
2026-09-16	0.540	0.540	0.480	0.495	0.495	277,146
2026-09-15	0.580	0.580	0.510	0.510	0.510	287,792
2026-09-14	0.540	0.580	0.520	0.560	0.560	111,826
2026-09-11	0.560	0.600	0.530	0.530	0.530	146,298
2026-09-10	0.500	0.540	0.490	0.530	0.530	273,262
2026-09-09	0.480	0.500	0.480	0.490	0.490	122,213
2026-09-08	0.475	0.520	0.475	0.490	0.490	174,572
2026-09-04	0.455	0.470	0.450	0.470	0.470	108,082
2026-09-03	0.465	0.465	0.450	0.455	0.455	43,753
2026-09-02	0.460	0.470	0.445	0.465	0.465	265,820
2026-09-01	0.465	0.465	0.440	0.450	0.450	286,120
2026-08-31	0.465	0.465	0.465	0.465	0.465	595,011
2026-08-28	0.470	0.470	0.465	0.465	0.465	240,466
2026-08-27	0.470	0.480	0.465	0.465	0.465	117,642
2026-08-26	0.470	0.475	0.465	0.470	0.470	133,154
2026-08-25	0.465	0.470	0.465	0.465	0.465	100,798
2026-08-24	0.480	0.480	0.470	0.470	0.470	92,717
2026-08-21	0.475	0.480	0.470	0.473	0.473	54,985
2026-08-20	0.470	0.475	0.470	0.475	0.475	18,826
2026-08-19	0.480	0.480	0.470	0.475	0.475	153,793
2026-08-18	0.480	0.480	0.470	0.475	0.475	78,043
2026-08-17	0.485	0.485	0.475	0.475	0.475	148,051
2026-08-14	0.490	0.490	0.470	0.490	0.490	88,561
2026-08-13	0.480	0.485	0.475	0.475	0.475	63,735
2026-08-12	0.490	0.490	0.480	0.480	0.480	22,271
2026-08-11	0.520	0.520	0.480	0.490	0.490	168,681
2026-08-10	0.495	0.510	0.465	0.510	0.510	366,909
2026-08-07	0.480	0.510	0.465	0.510	0.510	1,374,484
2026-08-06	0.500	0.510	0.470	0.470	0.470	218,309
2026-08-05	0.450	0.500	0.450	0.495	0.495	367,267
2026-08-04	0.460	0.460	0.440	0.445	0.445	53,436
2026-07-31	0.470	0.470	0.440	0.455	0.455	93,715
2026-07-30	0.430	0.470	0.430	0.470	0.470	34,856
2026-07-29	0.420	0.430	0.420	0.430	0.430	50,847
2026-07-28	0.450	0.450	0.420	0.420	0.420	64,648
2026-07-27	0.455	0.455	0.430	0.430	0.430	70,189
2026-07-24	0.450	0.455	0.445	0.455	0.455	127,894
2026-07-23	0.480	0.480	0.455	0.455	0.455	102,154
2026-07-22	0.475	0.475	0.440	0.475	0.475	167,780

Page 1 of 3 · 125 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.