Peak Fintech Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.760	0.780	0.720	0.780	0.780	125,080
2022-12-20	0.760	0.790	0.750	0.760	0.760	110,472
2022-12-19	0.790	0.830	0.740	0.770	0.770	111,626
2022-12-16	0.800	0.800	0.780	0.800	0.800	134,039
2022-12-15	0.870	0.880	0.830	0.830	0.830	61,184
2022-12-14	0.900	0.900	0.860	0.880	0.880	70,431
2022-12-13	0.960	0.960	0.850	0.850	0.850	82,329
2022-12-12	0.970	0.970	0.900	0.950	0.950	105,304
2022-12-09	1.030	1.040	0.950	0.950	0.950	94,333
2022-12-08	0.990	1.050	0.980	1.000	1.000	116,800
2022-12-07	1.100	1.100	0.970	0.970	0.970	136,452
2022-12-06	1.130	1.150	1.060	1.060	1.060	75,946
2022-12-05	1.060	1.250	1.060	1.150	1.150	393,587
2022-12-02	0.800	1.200	0.800	1.060	1.060	613,558
2022-12-01	0.710	0.820	0.710	0.810	0.810	209,633
2022-11-30	0.760	0.800	0.670	0.700	0.700	1,019,928
2022-11-29	0.900	0.910	0.870	0.910	0.910	210,790
2022-11-28	0.930	0.930	0.840	0.860	0.860	102,562
2022-11-25	0.920	0.950	0.900	0.940	0.940	33,380
2022-11-24	0.890	0.920	0.890	0.920	0.920	45,747
2022-11-23	0.880	0.900	0.870	0.890	0.890	54,617
2022-11-22	0.880	0.890	0.870	0.870	0.870	20,997
2022-11-21	0.860	0.900	0.860	0.870	0.870	70,183
2022-11-18	0.920	0.930	0.870	0.870	0.870	105,533
2022-11-17	0.920	0.950	0.890	0.890	0.890	367,489
2022-11-16	0.950	0.950	0.890	0.910	0.910	152,507
2022-11-15	0.970	0.990	0.950	0.960	0.960	164,181
2022-11-14	0.970	0.990	0.940	0.980	0.980	97,503
2022-11-11	0.920	0.970	0.900	0.970	0.970	213,155
2022-11-10	0.970	0.980	0.930	0.940	0.940	347,991
2022-11-09	0.970	0.970	0.940	0.960	0.960	71,729
2022-11-08	0.980	0.980	0.960	0.960	0.960	113,247
2022-11-07	0.960	0.990	0.960	0.980	0.980	109,949
2022-11-04	0.980	0.980	0.960	0.960	0.960	36,373
2022-11-03	0.990	0.990	0.960	0.960	0.960	10,792
2022-11-02	0.980	1.000	0.960	0.960	0.960	108,189
2022-11-01	1.010	1.010	0.950	0.950	0.950	74,989
2022-10-31	0.970	1.040	0.970	0.970	0.970	174,586
2022-10-28	0.970	0.970	0.940	0.970	0.970	62,448
2022-10-27	0.970	0.980	0.960	0.980	0.980	31,829
2022-10-26	0.940	0.980	0.940	0.980	0.980	43,583
2022-10-25	1.000	1.010	0.950	0.950	0.950	91,255
2022-10-24	1.000	1.020	0.970	0.990	0.990	97,167
2022-10-21	0.930	1.000	0.920	1.000	1.000	89,220
2022-10-20	0.990	0.990	0.900	0.950	0.950	88,606
2022-10-19	0.870	1.010	0.870	0.960	0.960	210,774
2022-10-18	0.900	0.900	0.870	0.880	0.880	73,364
2022-10-17	0.890	0.910	0.850	0.910	0.910	125,762
2022-10-14	0.950	0.970	0.900	0.910	0.910	167,064
2022-10-13	0.980	0.990	0.910	0.990	0.990	326,206
2022-10-12	1.000	1.000	0.990	1.000	1.000	50,748
2022-10-11	1.040	1.040	0.950	1.020	1.020	151,286
2022-10-07	0.950	1.040	0.920	1.010	1.010	526,364
2022-10-06	1.010	1.020	0.910	0.920	0.920	408,805
2022-10-05	1.130	1.130	0.980	1.020	1.020	465,328
2022-10-04	1.180	1.220	1.110	1.150	1.150	219,688
2022-10-03	1.170	1.290	1.140	1.160	1.160	107,651
2022-09-30	1.240	1.240	1.160	1.180	1.180	66,803
2022-09-29	1.260	1.290	1.170	1.170	1.170	226,294
2022-09-28	1.480	1.480	1.150	1.350	1.350	1,143,366

← NewerPage 17 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.