Peak Fintech Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.750	0.770	0.720	0.770	0.770	53,400
2023-03-20	0.760	0.760	0.700	0.740	0.740	151,308
2023-03-17	0.740	0.780	0.730	0.760	0.760	47,072
2023-03-16	0.670	0.760	0.650	0.750	0.750	150,414
2023-03-15	0.690	0.700	0.630	0.660	0.660	180,830
2023-03-14	0.690	0.700	0.660	0.700	0.700	50,460
2023-03-13	0.680	0.710	0.670	0.700	0.700	79,864
2023-03-10	0.700	0.750	0.670	0.700	0.700	102,718
2023-03-09	0.740	0.770	0.670	0.700	0.700	194,375
2023-03-08	0.810	0.840	0.720	0.730	0.730	309,173
2023-03-07	0.840	0.880	0.800	0.870	0.870	80,532
2023-03-06	0.820	0.830	0.820	0.830	0.830	28,769
2023-03-03	0.790	0.850	0.790	0.820	0.820	93,316
2023-03-02	0.790	0.820	0.780	0.790	0.790	65,144
2023-03-01	0.820	0.820	0.780	0.780	0.780	46,207
2023-02-28	0.790	0.820	0.780	0.800	0.800	45,781
2023-02-27	0.810	0.840	0.760	0.800	0.800	107,822
2023-02-24	0.820	0.820	0.810	0.820	0.820	10,980
2023-02-23	0.820	0.830	0.800	0.810	0.810	21,070
2023-02-22	0.810	0.830	0.790	0.810	0.810	51,432
2023-02-21	0.850	0.850	0.810	0.850	0.850	93,460
2023-02-17	0.880	0.880	0.860	0.860	0.860	15,503
2023-02-16	0.900	0.900	0.870	0.870	0.870	34,997
2023-02-15	0.840	0.940	0.840	0.890	0.890	88,849
2023-02-14	0.840	0.850	0.810	0.840	0.840	56,200
2023-02-13	0.860	0.860	0.820	0.850	0.850	46,149
2023-02-10	0.850	0.880	0.850	0.850	0.850	12,694
2023-02-09	0.860	0.900	0.850	0.900	0.900	68,979
2023-02-08	0.890	0.900	0.860	0.880	0.880	117,271
2023-02-07	0.890	0.930	0.880	0.900	0.900	51,726
2023-02-06	0.890	0.900	0.890	0.900	0.900	13,007
2023-02-03	0.890	0.900	0.850	0.900	0.900	60,469
2023-02-02	0.890	0.910	0.870	0.870	0.870	141,266
2023-02-01	0.890	0.930	0.870	0.900	0.900	46,291
2023-01-31	0.920	0.920	0.890	0.890	0.890	63,885
2023-01-30	0.910	0.930	0.910	0.920	0.920	60,473
2023-01-27	0.880	0.940	0.880	0.940	0.940	94,385
2023-01-26	0.910	0.920	0.890	0.910	0.910	46,064
2023-01-25	0.940	0.960	0.900	0.930	0.930	76,904
2023-01-24	0.960	0.990	0.930	0.950	0.950	129,509
2023-01-23	0.930	0.990	0.900	0.980	0.980	201,284
2023-01-20	0.940	0.990	0.940	0.960	0.960	123,458
2023-01-19	0.900	1.170	0.900	0.940	0.940	407,784
2023-01-18	0.880	0.940	0.860	0.880	0.880	127,559
2023-01-17	0.880	0.900	0.870	0.890	0.890	58,397
2023-01-16	0.920	0.920	0.850	0.860	0.860	28,628
2023-01-13	0.920	0.930	0.900	0.910	0.910	41,232
2023-01-12	0.850	0.930	0.850	0.900	0.900	79,956
2023-01-11	0.850	0.860	0.800	0.850	0.850	108,793
2023-01-10	0.890	0.890	0.830	0.840	0.840	75,713
2023-01-09	0.920	0.920	0.870	0.910	0.910	53,193
2023-01-06	0.920	0.930	0.880	0.920	0.920	56,954
2023-01-05	0.950	0.980	0.860	0.870	0.870	202,073
2023-01-04	0.990	0.990	0.920	0.950	0.950	174,745
2023-01-03	0.820	0.990	0.790	0.990	0.990	241,210
2022-12-30	0.770	0.830	0.760	0.830	0.830	93,854
2022-12-29	0.760	0.800	0.760	0.800	0.800	25,990
2022-12-28	0.750	0.820	0.750	0.770	0.770	234,096
2022-12-23	0.770	0.770	0.710	0.770	0.770	108,344
2022-12-22	0.770	0.770	0.710	0.770	0.770	71,236

← NewerPage 16 of 21 · 1,258 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.