Peak Fintech Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.170 | 4.550 | 4.100 | 4.400 | 4.400 | 230,390 |
| 2022-04-04 | 3.880 | 4.200 | 3.880 | 4.160 | 4.160 | 122,374 |
| 2022-04-01 | 3.770 | 4.180 | 3.680 | 3.960 | 3.960 | 350,893 |
| 2022-03-31 | 3.810 | 3.850 | 3.660 | 3.760 | 3.760 | 65,784 |
| 2022-03-30 | 3.910 | 3.940 | 3.790 | 3.900 | 3.900 | 69,102 |
| 2022-03-29 | 3.920 | 4.160 | 3.870 | 3.960 | 3.960 | 137,813 |
| 2022-03-28 | 3.560 | 3.860 | 3.550 | 3.790 | 3.790 | 143,761 |
| 2022-03-25 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 107,586 |
| 2022-03-24 | 3.710 | 3.850 | 3.550 | 3.690 | 3.690 | 167,671 |
| 2022-03-23 | 3.840 | 3.980 | 3.740 | 3.740 | 3.740 | 247,281 |
| 2022-03-22 | 3.860 | 4.030 | 3.850 | 3.960 | 3.960 | 60,073 |
| 2022-03-21 | 4.150 | 4.150 | 3.800 | 3.930 | 3.930 | 189,233 |
| 2022-03-18 | 3.960 | 4.340 | 3.820 | 4.080 | 4.080 | 423,614 |
| 2022-03-17 | 3.380 | 3.990 | 3.380 | 3.800 | 3.800 | 220,516 |
| 2022-03-16 | 3.210 | 3.600 | 3.210 | 3.380 | 3.380 | 332,982 |
| 2022-03-15 | 3.280 | 3.320 | 3.050 | 3.100 | 3.100 | 344,232 |
| 2022-03-14 | 3.500 | 3.500 | 3.200 | 3.230 | 3.230 | 218,697 |
| 2022-03-11 | 3.840 | 3.840 | 3.470 | 3.470 | 3.470 | 237,663 |
| 2022-03-10 | 3.690 | 3.760 | 3.550 | 3.730 | 3.730 | 89,533 |
| 2022-03-09 | 3.990 | 4.020 | 3.690 | 3.700 | 3.700 | 160,268 |
| 2022-03-08 | 3.930 | 3.930 | 3.460 | 3.740 | 3.740 | 273,638 |
| 2022-03-07 | 4.230 | 4.400 | 3.790 | 3.800 | 3.800 | 505,712 |
| 2022-03-04 | 4.720 | 4.770 | 4.120 | 4.420 | 4.420 | 374,625 |
| 2022-03-03 | 4.000 | 4.880 | 3.990 | 4.700 | 4.700 | 403,786 |
| 2022-03-02 | 3.890 | 4.250 | 3.800 | 4.000 | 4.000 | 158,047 |
| 2022-03-01 | 3.840 | 3.840 | 3.580 | 3.820 | 3.820 | 155,326 |
| 2022-02-28 | 3.900 | 4.110 | 3.750 | 3.800 | 3.800 | 323,705 |
| 2022-02-25 | 4.000 | 4.440 | 3.790 | 4.060 | 4.060 | 542,496 |
| 2022-02-24 | 2.500 | 4.090 | 2.400 | 3.900 | 3.900 | 1,142,423 |
| 2022-02-23 | 3.520 | 3.640 | 2.900 | 3.030 | 3.030 | 829,398 |
| 2022-02-22 | 3.850 | 3.850 | 3.530 | 3.570 | 3.570 | 479,898 |
| 2022-02-18 | 3.990 | 4.050 | 3.900 | 3.910 | 3.910 | 255,933 |
| 2022-02-17 | 4.170 | 4.170 | 3.880 | 4.030 | 4.030 | 467,105 |
| 2022-02-16 | 4.310 | 4.340 | 4.170 | 4.180 | 4.180 | 181,919 |
| 2022-02-15 | 4.360 | 4.600 | 4.220 | 4.300 | 4.300 | 288,991 |
| 2022-02-14 | 4.550 | 4.550 | 4.160 | 4.170 | 4.170 | 370,503 |
| 2022-02-11 | 4.830 | 4.830 | 4.400 | 4.590 | 4.590 | 372,627 |
| 2022-02-10 | 4.770 | 4.900 | 4.600 | 4.850 | 4.850 | 201,950 |
| 2022-02-09 | 4.900 | 4.950 | 4.740 | 4.770 | 4.770 | 126,464 |
| 2022-02-08 | 4.890 | 4.930 | 4.710 | 4.780 | 4.780 | 106,053 |
| 2022-02-07 | 4.920 | 5.150 | 4.840 | 4.880 | 4.880 | 256,207 |
| 2022-02-04 | 4.930 | 5.060 | 4.800 | 4.900 | 4.900 | 348,065 |
| 2022-02-03 | 5.000 | 5.030 | 4.700 | 4.700 | 4.700 | 599,263 |
| 2022-02-02 | 5.380 | 5.380 | 5.000 | 5.050 | 5.050 | 268,768 |
| 2022-02-01 | 5.100 | 5.330 | 5.050 | 5.280 | 5.280 | 246,881 |
| 2022-01-31 | 4.990 | 5.490 | 4.900 | 5.170 | 5.170 | 296,325 |
| 2022-01-28 | 5.010 | 5.090 | 4.890 | 5.010 | 5.010 | 246,403 |
| 2022-01-27 | 4.820 | 5.090 | 4.820 | 4.900 | 4.900 | 385,156 |
| 2022-01-26 | 4.990 | 5.160 | 4.810 | 4.880 | 4.880 | 256,902 |
| 2022-01-25 | 4.840 | 5.100 | 4.760 | 4.810 | 4.810 | 406,145 |
| 2022-01-24 | 5.300 | 5.330 | 4.480 | 5.130 | 5.130 | 812,346 |
| 2022-01-21 | 5.620 | 5.620 | 5.350 | 5.420 | 5.420 | 265,869 |
| 2022-01-20 | 5.530 | 5.790 | 5.490 | 5.670 | 5.670 | 227,660 |
| 2022-01-19 | 5.680 | 5.690 | 5.300 | 5.450 | 5.450 | 508,103 |
| 2022-01-18 | 6.090 | 6.180 | 5.500 | 5.680 | 5.680 | 585,754 |
| 2022-01-17 | 6.000 | 6.200 | 5.900 | 6.020 | 6.020 | 231,593 |
| 2022-01-14 | 5.560 | 6.400 | 5.520 | 6.000 | 6.000 | 951,746 |
| 2022-01-13 | 5.690 | 5.750 | 5.470 | 5.560 | 5.560 | 133,703 |
| 2022-01-12 | 5.500 | 6.350 | 5.370 | 5.640 | 5.640 | 486,125 |
| 2022-01-11 | 5.450 | 5.650 | 5.150 | 5.500 | 5.500 | 393,969 |
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.