Patriot One Technologies Inc. (PAT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4200

+0.0050

(+1.20%)

At close: 03:10PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.4200	0.4200	0.4000	0.4200	0.4200	88,600
Jun 29, 2022	0.4300	0.4300	0.4150	0.4150	0.4150	23,800
Jun 28, 2022	0.4450	0.4500	0.4200	0.4250	0.4250	46,300
Jun 27, 2022	0.4200	0.4600	0.4200	0.4450	0.4450	54,700
Jun 24, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	51,600
Jun 23, 2022	0.4100	0.4300	0.4000	0.4000	0.4000	29,000
Jun 22, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	36,900
Jun 21, 2022	0.4300	0.4400	0.4050	0.4100	0.4100	46,700
Jun 20, 2022	0.4400	0.4400	0.4150	0.4300	0.4300	33,900
Jun 17, 2022	0.4250	0.4300	0.4050	0.4050	0.4050	66,900
Jun 16, 2022	0.4350	0.4350	0.4000	0.4000	0.4000	145,400
Jun 15, 2022	0.4350	0.4350	0.4200	0.4300	0.4300	39,500
Jun 14, 2022	0.4850	0.4850	0.4250	0.4400	0.4400	114,500
Jun 13, 2022	0.5000	0.5000	0.4500	0.4600	0.4600	131,500
Jun 10, 2022	0.5400	0.5400	0.4850	0.5000	0.5000	150,800
Jun 09, 2022	0.5400	0.5500	0.5200	0.5400	0.5400	38,600
Jun 08, 2022	0.5500	0.5600	0.5300	0.5300	0.5300	24,700
Jun 07, 2022	0.5600	0.5700	0.5400	0.5400	0.5400	67,500
Jun 06, 2022	0.6100	0.6100	0.5400	0.5500	0.5500	219,800
Jun 03, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	28,400
Jun 02, 2022	0.5700	0.5700	0.5600	0.5600	0.5600	74,700
Jun 01, 2022	0.5400	0.5600	0.5300	0.5500	0.5500	74,100
May 31, 2022	0.4800	0.5700	0.4800	0.5300	0.5300	214,500
May 30, 2022	0.4950	0.4950	0.4700	0.4700	0.4700	22,100
May 27, 2022	0.5000	0.5100	0.4800	0.4900	0.4900	48,600
May 26, 2022	0.5000	0.5000	0.4850	0.5000	0.5000	35,300
May 25, 2022	0.4700	0.5100	0.4700	0.4700	0.4700	58,100
May 24, 2022	0.5000	0.5000	0.4450	0.4600	0.4600	87,300
May 20, 2022	0.5000	0.5000	0.4550	0.4700	0.4700	67,200
May 19, 2022	0.4900	0.5000	0.4850	0.4900	0.4900	107,200
May 18, 2022	0.4950	0.5200	0.4700	0.5000	0.5000	193,100
May 17, 2022	0.4450	0.4900	0.4450	0.4550	0.4550	213,800
May 16, 2022	0.4450	0.4500	0.4300	0.4400	0.4400	54,100
May 13, 2022	0.4500	0.4550	0.4150	0.4250	0.4250	92,800
May 12, 2022	0.4350	0.4450	0.4050	0.4050	0.4050	92,500
May 11, 2022	0.4850	0.4850	0.4300	0.4450	0.4450	81,900
May 10, 2022	0.4750	0.4750	0.4200	0.4500	0.4500	219,900
May 09, 2022	0.4800	0.4850	0.4550	0.4650	0.4650	121,800
May 06, 2022	0.4950	0.4950	0.4800	0.4950	0.4950	51,800
May 05, 2022	0.5100	0.5100	0.4750	0.4800	0.4800	189,300
May 04, 2022	0.5300	0.5300	0.5000	0.5100	0.5100	126,300
May 03, 2022	0.5300	0.5300	0.5000	0.5100	0.5100	125,500
May 02, 2022	0.5800	0.5800	0.5100	0.5300	0.5300	139,900
Apr 29, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	50,600
Apr 28, 2022	0.5500	0.5800	0.5400	0.5600	0.5600	30,200
Apr 27, 2022	0.5500	0.5600	0.5400	0.5400	0.5400	57,200
Apr 26, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	42,900
Apr 25, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	78,900
Apr 22, 2022	0.6000	0.6000	0.5600	0.5700	0.5700	48,200
Apr 21, 2022	0.6300	0.6300	0.5600	0.5900	0.5900	136,700
Apr 20, 2022	0.6100	0.6400	0.5800	0.5900	0.5900	208,700
Apr 19, 2022	0.5800	0.6000	0.5700	0.6000	0.6000	79,300
Apr 18, 2022	0.6200	0.6200	0.5900	0.6100	0.6100	109,800
Apr 14, 2022	0.6000	0.6100	0.5900	0.6100	0.6100	91,900
Apr 13, 2022	0.5800	0.6000	0.5800	0.5900	0.5900	94,000
Apr 12, 2022	0.6100	0.6100	0.5700	0.5700	0.5700	98,700
Apr 11, 2022	0.5900	0.6100	0.5800	0.5900	0.5900	163,100
Apr 08, 2022	0.5800	0.5900	0.5600	0.5700	0.5700	88,800
Apr 07, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	95,900
Apr 06, 2022	0.5700	0.5700	0.5300	0.5500	0.5500	131,200
Apr 05, 2022	0.5500	0.6100	0.5300	0.5600	0.5600	343,700
Apr 04, 2022	0.5400	0.5500	0.5300	0.5400	0.5400	89,500
Apr 01, 2022	0.5400	0.5500	0.5300	0.5400	0.5400	41,400
Mar 31, 2022	0.5600	0.5700	0.5300	0.5400	0.5400	160,200
Mar 30, 2022	0.5300	0.5800	0.5200	0.5700	0.5700	143,800
Mar 29, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	80,700
Mar 28, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	54,500
Mar 25, 2022	0.5400	0.5500	0.5200	0.5200	0.5200	129,100
Mar 24, 2022	0.5400	0.5400	0.5300	0.5400	0.5400	139,000
Mar 23, 2022	0.5300	0.5500	0.5100	0.5500	0.5500	239,300
Mar 22, 2022	0.5700	0.5700	0.5300	0.5500	0.5500	239,400
Mar 21, 2022	0.5600	0.5600	0.5300	0.5600	0.5600	388,800
Mar 18, 2022	0.5200	0.5500	0.5100	0.5400	0.5400	722,700
Mar 17, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	599,900
Mar 16, 2022	0.5300	0.5400	0.5100	0.5200	0.5200	146,800
Mar 15, 2022	0.5000	0.5400	0.5000	0.5100	0.5100	259,100
Mar 14, 2022	0.5500	0.5500	0.4850	0.5000	0.5000	860,700
Mar 11, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	483,300
Mar 10, 2022	0.5700	0.6000	0.5300	0.5400	0.5400	1,817,300
Mar 09, 2022	0.6700	0.7200	0.6600	0.7100	0.7100	142,300
Mar 08, 2022	0.5900	0.6700	0.5900	0.6600	0.6600	221,900
Mar 07, 2022	0.6400	0.6500	0.5800	0.6000	0.6000	447,200
Mar 04, 2022	0.7000	0.7200	0.6500	0.6700	0.6700	230,600
Mar 03, 2022	0.7300	0.7300	0.7000	0.7200	0.7200	35,200
Mar 02, 2022	0.7200	0.7400	0.7000	0.7100	0.7100	174,000
Mar 01, 2022	0.7500	0.7500	0.6800	0.6900	0.6900	249,700
Feb 28, 2022	0.7500	0.7700	0.6700	0.7400	0.7400	516,600
Feb 25, 2022	0.8000	0.8600	0.7700	0.7900	0.7900	293,600
Feb 24, 2022	0.7100	0.8000	0.7000	0.8000	0.8000	503,200
Feb 23, 2022	0.8800	0.9000	0.7700	0.8000	0.8000	470,500
Feb 22, 2022	0.8600	0.9200	0.8500	0.8650	0.8650	1,021,100
Feb 18, 2022	0.7800	0.8500	0.7700	0.8300	0.8300	512,800
Feb 17, 2022	0.7700	0.7800	0.7200	0.7600	0.7600	426,200
Feb 16, 2022	0.7600	0.8900	0.7500	0.7600	0.7600	1,674,000
Feb 15, 2022	0.6200	0.7300	0.6100	0.7300	0.7300	974,700
Feb 14, 2022	0.5300	0.6300	0.5200	0.5600	0.5600	453,100
Feb 11, 2022	0.5200	0.6500	0.5200	0.5500	0.5500	657,200
Feb 10, 2022	0.4950	0.5300	0.4800	0.5100	0.5100	184,000
Feb 09, 2022	0.4850	0.5000	0.4750	0.4850	0.4850	95,500
Feb 08, 2022	0.4500	0.4750	0.4500	0.4650	0.4650	51,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,770.52-405.39(-1.61%)

Patriot One Technologies Inc. (PAT.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,770.52
-405.39(-1.61%)