Peak Fintech Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.125	0.185	0.115	0.155	0.155	1,256,915
2023-06-14	0.110	0.150	0.100	0.115	0.115	1,554,878
2023-06-13	0.135	0.135	0.100	0.115	0.115	1,139,316
2023-06-12	0.160	0.160	0.135	0.140	0.140	470,411
2023-06-09	0.160	0.160	0.150	0.155	0.155	187,212
2023-06-08	0.175	0.175	0.150	0.155	0.155	734,349
2023-06-07	0.195	0.200	0.170	0.170	0.170	264,273
2023-06-06	0.185	0.190	0.175	0.190	0.190	261,377
2023-06-05	0.175	0.200	0.175	0.185	0.185	371,675
2023-06-02	0.185	0.185	0.160	0.170	0.170	609,064
2023-06-01	0.170	0.250	0.160	0.190	0.190	1,585,676
2023-05-31	0.265	0.270	0.165	0.175	0.175	1,032,563
2023-05-30	0.290	0.305	0.250	0.285	0.285	470,344
2023-05-29	0.300	0.330	0.270	0.285	0.285	637,745
2023-05-26	0.380	0.395	0.365	0.390	0.390	130,706
2023-05-25	0.375	0.400	0.370	0.385	0.385	234,499
2023-05-24	0.370	0.400	0.365	0.385	0.385	92,901
2023-05-23	0.380	0.410	0.365	0.365	0.365	271,295
2023-05-19	0.385	0.425	0.370	0.385	0.385	224,425
2023-05-18	0.365	0.425	0.365	0.400	0.400	260,641
2023-05-17	0.355	0.385	0.350	0.380	0.380	176,187
2023-05-16	0.400	0.400	0.350	0.360	0.360	95,383
2023-05-15	0.365	0.405	0.365	0.380	0.380	122,901
2023-05-12	0.325	0.410	0.325	0.380	0.380	265,209
2023-05-11	0.345	0.345	0.320	0.320	0.320	104,560
2023-05-10	0.375	0.375	0.325	0.335	0.335	214,687
2023-05-09	0.380	0.425	0.330	0.360	0.360	404,544
2023-05-08	0.400	0.440	0.360	0.430	0.430	431,441
2023-05-05	0.470	0.495	0.420	0.440	0.440	285,714
2023-05-04	0.425	0.700	0.380	0.550	0.550	710,337
2023-05-03	0.320	0.500	0.320	0.455	0.455	761,409
2023-05-02	0.460	0.470	0.305	0.315	0.315	1,552,568
2023-05-01	0.630	0.650	0.480	0.490	0.490	600,338
2023-04-28	0.640	0.700	0.630	0.660	0.660	97,408
2023-04-27	0.610	0.610	0.570	0.600	0.600	110,392
2023-04-26	0.670	0.670	0.580	0.610	0.610	126,139
2023-04-25	0.680	0.690	0.650	0.650	0.650	190,907
2023-04-24	0.700	0.700	0.670	0.700	0.700	109,242
2023-04-21	0.770	0.770	0.690	0.710	0.710	397,875
2023-04-20	0.760	0.780	0.750	0.760	0.760	57,200
2023-04-19	0.780	0.790	0.750	0.790	0.790	101,169
2023-04-18	0.800	0.800	0.770	0.790	0.790	42,400
2023-04-17	0.720	0.800	0.720	0.800	0.800	157,057
2023-04-14	0.700	0.730	0.690	0.720	0.720	111,921
2023-04-13	0.700	0.700	0.640	0.700	0.700	68,825
2023-04-12	0.700	0.720	0.690	0.700	0.700	17,909
2023-04-11	0.710	0.720	0.680	0.700	0.700	46,489
2023-04-10	0.740	0.740	0.690	0.720	0.720	108,348
2023-04-06	0.690	0.730	0.690	0.730	0.730	21,513
2023-04-05	0.710	0.720	0.690	0.710	0.710	32,666
2023-04-04	0.660	0.720	0.660	0.690	0.690	116,389
2023-04-03	0.690	0.690	0.670	0.690	0.690	26,281
2023-03-31	0.680	0.700	0.680	0.700	0.700	47,090
2023-03-30	0.690	0.690	0.680	0.680	0.680	32,282
2023-03-29	0.710	0.710	0.690	0.690	0.690	51,815
2023-03-28	0.710	0.710	0.690	0.690	0.690	42,715
2023-03-27	0.730	0.730	0.690	0.720	0.720	82,400
2023-03-24	0.730	0.740	0.700	0.720	0.720	86,038
2023-03-23	0.750	0.750	0.730	0.730	0.730	11,775
2023-03-22	0.770	0.780	0.710	0.710	0.710	55,408

← NewerPage 15 of 21 · 1,255 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.