Peak Fintech Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.500	1.540	1.420	1.450	1.450	54,400
2022-09-26	1.420	1.580	1.420	1.460	1.460	28,302
2022-09-23	1.540	1.540	1.420	1.470	1.470	79,364
2022-09-22	1.550	1.600	1.470	1.510	1.510	34,661
2022-09-21	1.600	1.630	1.500	1.530	1.530	109,124
2022-09-20	1.640	1.640	1.550	1.590	1.590	27,464
2022-09-19	1.650	1.650	1.610	1.620	1.620	10,977
2022-09-16	1.650	1.650	1.580	1.620	1.620	34,395
2022-09-15	1.590	1.650	1.580	1.610	1.610	12,033
2022-09-14	1.690	1.690	1.550	1.600	1.600	71,951
2022-09-13	1.650	1.690	1.620	1.690	1.690	56,517
2022-09-12	1.730	1.730	1.660	1.690	1.690	46,316
2022-09-09	1.750	1.810	1.660	1.670	1.670	51,116
2022-09-08	1.850	1.850	1.670	1.720	1.720	76,454
2022-09-07	1.840	1.840	1.750	1.770	1.770	21,725
2022-09-06	1.960	1.960	1.750	1.800	1.800	67,466
2022-09-02	1.960	2.030	1.900	1.900	1.900	98,922
2022-09-01	1.900	1.950	1.870	1.950	1.950	21,516
2022-08-31	1.980	2.100	1.940	1.980	1.980	94,622
2022-08-30	1.940	1.990	1.870	1.990	1.990	24,784
2022-08-29	2.000	2.000	1.840	1.880	1.880	130,609
2022-08-26	1.930	2.090	1.800	2.000	2.000	376,380
2022-08-25	2.150	2.230	2.080	2.150	2.150	82,346
2022-08-24	2.150	2.230	2.110	2.130	2.130	95,638
2022-08-23	2.230	2.300	2.110	2.230	2.230	90,169
2022-08-22	2.190	2.350	2.020	2.230	2.230	69,755
2022-08-19	2.550	2.550	2.180	2.230	2.230	224,634
2022-08-18	2.480	2.600	2.260	2.340	2.340	163,508
2022-08-17	2.140	2.550	1.850	2.380	2.380	370,069
2022-08-16	2.570	2.570	2.100	2.120	2.120	471,485
2022-08-15	2.790	2.790	2.510	2.640	2.640	208,661
2022-08-12	2.600	2.940	2.580	2.800	2.800	349,293
2022-08-11	2.060	2.720	2.060	2.520	2.520	882,196
2022-08-10	2.120	2.120	1.960	2.040	2.040	276,956
2022-08-09	1.600	2.070	1.600	1.960	1.960	699,820
2022-08-08	1.400	1.680	1.400	1.540	1.540	199,286
2022-08-05	1.340	1.410	1.310	1.400	1.400	188,626
2022-08-04	1.300	1.340	1.260	1.310	1.310	132,454
2022-08-03	1.250	1.340	1.240	1.240	1.240	143,228
2022-08-02	1.270	1.270	1.190	1.240	1.240	216,768
2022-07-29	1.230	1.290	1.210	1.240	1.240	88,020
2022-07-28	1.280	1.280	1.210	1.220	1.220	100,862
2022-07-27	1.250	1.310	1.220	1.250	1.250	101,109
2022-07-26	1.300	1.310	1.240	1.280	1.280	62,680
2022-07-25	1.410	1.410	1.270	1.340	1.340	136,249
2022-07-22	1.350	1.410	1.300	1.340	1.340	454,903
2022-07-21	1.550	1.570	1.510	1.510	1.510	26,905
2022-07-20	1.460	1.550	1.460	1.550	1.550	120,277
2022-07-19	1.400	1.550	1.400	1.490	1.490	169,217
2022-07-18	1.390	1.440	1.350	1.360	1.360	61,325
2022-07-15	1.370	1.430	1.330	1.380	1.380	81,881
2022-07-14	1.390	1.400	1.300	1.380	1.380	131,695
2022-07-13	1.450	1.450	1.360	1.400	1.400	140,037
2022-07-12	1.480	1.480	1.400	1.450	1.450	104,061
2022-07-11	1.460	1.500	1.420	1.430	1.430	93,722
2022-07-08	1.510	1.540	1.480	1.540	1.540	43,630
2022-07-07	1.520	1.560	1.400	1.480	1.480	123,645
2022-07-06	1.520	1.610	1.390	1.490	1.490	273,199
2022-07-05	1.420	1.650	1.410	1.610	1.610	309,450
2022-07-04	1.490	1.490	1.420	1.460	1.460	31,472

← NewerPage 18 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.