Peak Fintech Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.970 | 6.970 | 5.150 | 5.300 | 5.300 | 922,310 |
| 2022-01-07 | 5.650 | 6.700 | 5.150 | 6.580 | 6.580 | 1,331,613 |
| 2022-01-06 | 6.200 | 6.310 | 5.610 | 5.750 | 5.750 | 695,405 |
| 2022-01-05 | 6.610 | 6.690 | 6.080 | 6.120 | 6.120 | 887,519 |
| 2022-01-04 | 7.250 | 7.490 | 6.530 | 6.620 | 6.620 | 410,552 |
| 2021-12-31 | 6.850 | 7.170 | 6.750 | 7.150 | 7.150 | 218,791 |
| 2021-12-30 | 7.160 | 7.350 | 6.380 | 6.920 | 6.920 | 504,203 |
| 2021-12-29 | 7.300 | 7.420 | 7.060 | 7.120 | 7.120 | 276,194 |
| 2021-12-24 | 7.620 | 7.620 | 7.320 | 7.320 | 7.320 | 81,092 |
| 2021-12-23 | 7.550 | 7.900 | 7.500 | 7.600 | 7.600 | 93,842 |
| 2021-12-22 | 7.800 | 7.960 | 7.510 | 7.680 | 7.680 | 93,750 |
| 2021-12-21 | 7.500 | 8.100 | 7.500 | 7.920 | 7.920 | 176,316 |
| 2021-12-20 | 7.610 | 7.610 | 7.310 | 7.410 | 7.410 | 131,902 |
| 2021-12-17 | 7.750 | 7.810 | 7.390 | 7.700 | 7.700 | 220,339 |
| 2021-12-16 | 7.820 | 8.070 | 7.600 | 7.760 | 7.760 | 171,479 |
| 2021-12-15 | 8.000 | 8.150 | 7.610 | 8.040 | 8.040 | 189,765 |
| 2021-12-14 | 7.980 | 8.330 | 7.590 | 8.000 | 8.000 | 223,210 |
| 2021-12-13 | 8.890 | 8.900 | 7.800 | 7.800 | 7.800 | 308,141 |
| 2021-12-10 | 9.070 | 9.300 | 8.850 | 8.950 | 8.950 | 94,448 |
| 2021-12-09 | 9.200 | 9.500 | 8.960 | 9.250 | 9.250 | 160,994 |
| 2021-12-08 | 8.430 | 9.660 | 8.350 | 9.150 | 9.150 | 259,409 |
| 2021-12-07 | 7.480 | 8.480 | 7.480 | 8.310 | 8.310 | 238,273 |
| 2021-12-06 | 7.700 | 7.710 | 7.250 | 7.490 | 7.490 | 127,122 |
| 2021-12-03 | 7.780 | 7.890 | 7.230 | 7.620 | 7.620 | 358,239 |
| 2021-12-02 | 7.870 | 7.870 | 7.390 | 7.570 | 7.570 | 286,867 |
| 2021-12-01 | 7.700 | 8.160 | 7.250 | 7.960 | 7.960 | 450,763 |
| 2021-11-30 | 7.870 | 8.140 | 7.610 | 7.810 | 7.810 | 188,016 |
| 2021-11-29 | 8.200 | 8.710 | 7.450 | 8.170 | 8.170 | 777,857 |
| 2021-11-26 | 8.500 | 8.700 | 8.250 | 8.340 | 8.340 | 273,469 |
| 2021-11-25 | 8.800 | 8.990 | 8.660 | 8.800 | 8.800 | 63,438 |
| 2021-11-24 | 8.700 | 9.000 | 8.500 | 8.800 | 8.800 | 178,023 |
| 2021-11-23 | 8.950 | 8.980 | 8.390 | 8.550 | 8.550 | 282,982 |
| 2021-11-22 | 9.150 | 9.150 | 8.700 | 8.900 | 8.900 | 196,400 |
| 2021-11-19 | 8.640 | 9.160 | 8.320 | 9.150 | 9.150 | 187,724 |
| 2021-11-18 | 9.150 | 9.150 | 8.360 | 8.460 | 8.460 | 293,181 |
| 2021-11-17 | 9.670 | 9.680 | 8.660 | 8.800 | 8.800 | 483,794 |
| 2021-11-16 | 9.610 | 9.670 | 9.150 | 9.400 | 9.400 | 521,213 |
| 2021-11-15 | 10.300 | 10.300 | 9.840 | 10.100 | 10.100 | 151,478 |
| 2021-11-12 | 10.190 | 10.290 | 9.950 | 10.170 | 10.170 | 109,109 |
| 2021-11-11 | 9.750 | 10.440 | 9.570 | 9.940 | 9.940 | 92,787 |
| 2021-11-10 | 9.600 | 9.720 | 9.300 | 9.620 | 9.620 | 203,567 |
| 2021-11-09 | 9.470 | 9.900 | 9.360 | 9.540 | 9.540 | 148,033 |
| 2021-11-08 | 9.870 | 9.890 | 9.250 | 9.600 | 9.600 | 323,933 |
| 2021-11-05 | 10.500 | 10.770 | 10.020 | 10.030 | 10.030 | 238,730 |
| 2021-11-04 | 11.050 | 11.050 | 10.580 | 10.600 | 10.600 | 156,465 |
| 2021-11-03 | 11.260 | 11.310 | 10.890 | 11.020 | 11.020 | 123,335 |
| 2021-11-02 | 11.150 | 11.270 | 10.850 | 11.260 | 11.260 | 70,177 |
| 2021-11-01 | 11.030 | 11.160 | 10.710 | 11.050 | 11.050 | 77,329 |
| 2021-10-29 | 10.940 | 11.150 | 10.750 | 11.100 | 11.100 | 213,013 |
| 2021-10-28 | 10.640 | 10.900 | 10.570 | 10.900 | 10.900 | 105,941 |
| 2021-10-27 | 11.000 | 11.190 | 10.250 | 10.890 | 10.890 | 320,144 |
| 2021-10-26 | 10.390 | 10.400 | 10.050 | 10.150 | 10.150 | 109,400 |
| 2021-10-25 | 10.990 | 10.990 | 10.050 | 10.490 | 10.490 | 325,513 |
| 2021-10-22 | 11.220 | 11.780 | 10.680 | 10.780 | 10.780 | 360,923 |
| 2021-10-21 | 10.600 | 11.400 | 10.400 | 10.970 | 10.970 | 511,213 |
← NewerPage 21 of 21 · 1,255 trading days
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.