Peak Fintech Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.570 | 1.570 | 1.400 | 1.430 | 1.430 | 127,464 |
| 2022-06-29 | 1.320 | 1.530 | 1.320 | 1.530 | 1.530 | 175,564 |
| 2022-06-28 | 1.420 | 1.540 | 1.330 | 1.420 | 1.420 | 294,758 |
| 2022-06-27 | 1.630 | 1.630 | 1.480 | 1.500 | 1.500 | 145,899 |
| 2022-06-24 | 1.670 | 1.670 | 1.570 | 1.600 | 1.600 | 110,045 |
| 2022-06-23 | 1.640 | 1.740 | 1.520 | 1.520 | 1.520 | 236,048 |
| 2022-06-22 | 1.690 | 1.690 | 1.550 | 1.590 | 1.590 | 353,930 |
| 2022-06-21 | 1.710 | 1.840 | 1.700 | 1.740 | 1.740 | 296,518 |
| 2022-06-20 | 1.780 | 1.790 | 1.680 | 1.700 | 1.700 | 294,812 |
| 2022-06-17 | 1.800 | 1.900 | 1.680 | 1.760 | 1.760 | 302,045 |
| 2022-06-16 | 1.930 | 1.930 | 1.700 | 1.800 | 1.800 | 388,083 |
| 2022-06-15 | 1.960 | 2.000 | 1.910 | 1.920 | 1.920 | 62,861 |
| 2022-06-14 | 1.850 | 1.980 | 1.850 | 1.920 | 1.920 | 69,869 |
| 2022-06-13 | 1.950 | 1.950 | 1.820 | 1.940 | 1.940 | 137,201 |
| 2022-06-10 | 2.010 | 2.070 | 1.940 | 2.000 | 2.000 | 311,710 |
| 2022-06-09 | 2.030 | 2.200 | 1.970 | 2.010 | 2.010 | 626,003 |
| 2022-06-08 | 2.170 | 2.170 | 1.990 | 1.990 | 1.990 | 234,202 |
| 2022-06-07 | 2.030 | 2.100 | 1.960 | 2.100 | 2.100 | 370,889 |
| 2022-06-06 | 2.030 | 2.100 | 1.990 | 2.050 | 2.050 | 433,445 |
| 2022-06-03 | 2.050 | 2.070 | 1.920 | 2.030 | 2.030 | 218,033 |
| 2022-06-02 | 2.110 | 2.180 | 1.960 | 1.960 | 1.960 | 342,482 |
| 2022-06-01 | 2.360 | 2.360 | 2.130 | 2.140 | 2.140 | 164,552 |
| 2022-05-31 | 2.150 | 2.430 | 2.030 | 2.160 | 2.160 | 742,597 |
| 2022-05-30 | 2.800 | 2.920 | 2.620 | 2.750 | 2.750 | 341,875 |
| 2022-05-27 | 2.850 | 2.870 | 2.670 | 2.720 | 2.720 | 163,010 |
| 2022-05-26 | 2.790 | 2.800 | 2.580 | 2.750 | 2.750 | 536,330 |
| 2022-05-25 | 2.930 | 2.930 | 2.670 | 2.700 | 2.700 | 320,265 |
| 2022-05-24 | 3.230 | 3.230 | 2.880 | 2.950 | 2.950 | 293,654 |
| 2022-05-20 | 2.850 | 3.180 | 2.800 | 3.160 | 3.160 | 668,268 |
| 2022-05-19 | 2.600 | 2.880 | 2.420 | 2.730 | 2.730 | 321,692 |
| 2022-05-18 | 2.670 | 2.860 | 2.540 | 2.580 | 2.580 | 508,474 |
| 2022-05-17 | 2.240 | 2.630 | 2.170 | 2.570 | 2.570 | 565,671 |
| 2022-05-16 | 2.010 | 2.170 | 1.910 | 2.120 | 2.120 | 270,244 |
| 2022-05-13 | 2.100 | 2.260 | 1.920 | 1.950 | 1.950 | 395,040 |
| 2022-05-12 | 2.100 | 2.260 | 1.810 | 1.980 | 1.980 | 952,953 |
| 2022-05-11 | 2.400 | 2.410 | 2.030 | 2.180 | 2.180 | 597,696 |
| 2022-05-10 | 2.800 | 2.810 | 2.360 | 2.500 | 2.500 | 501,738 |
| 2022-05-09 | 2.660 | 3.050 | 2.640 | 2.790 | 2.790 | 296,849 |
| 2022-05-06 | 2.990 | 3.040 | 2.590 | 2.810 | 2.810 | 475,783 |
| 2022-05-05 | 3.290 | 3.290 | 2.900 | 3.040 | 3.040 | 388,414 |
| 2022-05-04 | 3.650 | 3.650 | 3.160 | 3.230 | 3.230 | 377,240 |
| 2022-05-03 | 3.250 | 3.700 | 3.000 | 3.390 | 3.390 | 1,021,578 |
| 2022-05-02 | 4.720 | 4.890 | 4.530 | 4.870 | 4.870 | 106,457 |
| 2022-04-29 | 4.790 | 4.800 | 4.510 | 4.670 | 4.670 | 131,522 |
| 2022-04-28 | 4.760 | 5.010 | 4.740 | 4.880 | 4.880 | 233,435 |
| 2022-04-27 | 4.770 | 4.890 | 4.550 | 4.740 | 4.740 | 204,015 |
| 2022-04-26 | 4.960 | 4.960 | 4.680 | 4.700 | 4.700 | 224,679 |
| 2022-04-25 | 5.070 | 5.070 | 4.720 | 4.840 | 4.840 | 208,783 |
| 2022-04-22 | 4.980 | 5.130 | 4.980 | 5.090 | 5.090 | 157,586 |
| 2022-04-21 | 5.000 | 5.400 | 4.900 | 4.950 | 4.950 | 448,227 |
| 2022-04-20 | 4.890 | 5.000 | 4.620 | 5.000 | 5.000 | 182,267 |
| 2022-04-19 | 4.550 | 4.940 | 4.550 | 4.875 | 4.875 | 193,791 |
| 2022-04-18 | 4.360 | 4.740 | 4.350 | 4.620 | 4.620 | 94,606 |
| 2022-04-14 | 4.600 | 4.600 | 4.300 | 4.420 | 4.420 | 109,617 |
| 2022-04-13 | 4.220 | 4.830 | 4.220 | 4.600 | 4.600 | 335,390 |
| 2022-04-12 | 4.290 | 4.360 | 4.000 | 4.140 | 4.140 | 96,337 |
| 2022-04-11 | 4.880 | 4.880 | 4.140 | 4.250 | 4.250 | 259,185 |
| 2022-04-08 | 4.840 | 5.090 | 4.610 | 4.890 | 4.890 | 285,486 |
| 2022-04-07 | 4.880 | 5.380 | 4.760 | 5.040 | 5.040 | 537,659 |
| 2022-04-06 | 4.400 | 4.900 | 4.170 | 4.830 | 4.830 | 215,908 |
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.