Patriot One Technologies Inc. (PAT.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

0.9700-0.0100 (-1.02%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.9700	0.9800	0.9600	0.9700	0.9700	153,200
Aug. 06, 2020	0.9700	0.9900	0.9700	0.9800	0.9800	109,300
Aug. 05, 2020	0.9700	0.9700	0.9300	0.9500	0.9500	294,600
Aug. 04, 2020	0.9500	0.9500	0.9200	0.9300	0.9300	155,200
Jul. 31, 2020	1.0100	1.0100	0.9300	0.9300	0.9300	227,600
Jul. 30, 2020	1.0100	1.0300	0.9700	0.9900	0.9900	140,000
Jul. 29, 2020	0.9800	1.0300	0.9500	1.0200	1.0200	519,500
Jul. 28, 2020	0.9400	0.9400	0.9100	0.9200	0.9200	160,900
Jul. 27, 2020	0.9400	0.9400	0.9200	0.9300	0.9300	110,900
Jul. 24, 2020	1.0100	1.0100	0.9300	0.9500	0.9500	164,600
Jul. 23, 2020	0.9500	1.0500	0.9500	0.9700	0.9700	341,300
Jul. 22, 2020	0.9500	0.9500	0.9100	0.9200	0.9200	152,500
Jul. 21, 2020	0.9000	0.9500	0.9000	0.9300	0.9300	281,300
Jul. 20, 2020	0.9600	0.9600	0.8700	0.8900	0.8900	922,100
Jul. 17, 2020	1.0100	1.0200	0.9400	0.9800	0.9800	469,300
Jul. 16, 2020	1.0400	1.0400	1.0100	1.0100	1.0100	202,900
Jul. 15, 2020	1.0200	1.1000	1.0200	1.0400	1.0400	195,800
Jul. 14, 2020	1.0600	1.0600	1.0100	1.0200	1.0200	333,000
Jul. 13, 2020	1.1400	1.1500	1.0500	1.0700	1.0700	766,800
Jul. 10, 2020	1.2600	1.2600	1.1500	1.1700	1.1700	281,100
Jul. 09, 2020	1.2500	1.3000	1.2000	1.2200	1.2200	473,300
Jul. 08, 2020	1.1400	1.2400	1.1300	1.2100	1.2100	447,500
Jul. 07, 2020	1.1300	1.1400	1.1100	1.1300	1.1300	102,400
Jul. 06, 2020	1.1200	1.1300	1.1100	1.1200	1.1200	262,600
Jul. 03, 2020	1.0700	1.1000	1.0600	1.1000	1.1000	72,100
Jul. 02, 2020	1.0700	1.0900	1.0700	1.0800	1.0800	164,900
Jun. 30, 2020	1.1200	1.1200	1.0600	1.0600	1.0600	122,900
Jun. 29, 2020	1.0700	1.0900	1.0700	1.0700	1.0700	135,200
Jun. 26, 2020	1.0500	1.1000	1.0500	1.0700	1.0700	227,700
Jun. 25, 2020	1.0500	1.0500	1.0300	1.0400	1.0400	123,400
Jun. 24, 2020	1.1000	1.1100	1.0200	1.0500	1.0500	235,700
Jun. 23, 2020	1.1000	1.1500	1.0800	1.1000	1.1000	239,100
Jun. 22, 2020	1.0400	1.1000	1.0400	1.1000	1.1000	271,700
Jun. 19, 2020	1.0400	1.0500	1.0300	1.0400	1.0400	139,200
Jun. 18, 2020	1.0100	1.0500	1.0100	1.0400	1.0400	99,300
Jun. 17, 2020	1.0600	1.0600	1.0100	1.0300	1.0300	164,500
Jun. 16, 2020	1.1200	1.1200	1.0500	1.0500	1.0500	209,400
Jun. 15, 2020	1.0000	1.0500	0.9900	1.0400	1.0400	198,000
Jun. 12, 2020	1.0500	1.0800	1.0000	1.0600	1.0600	290,800
Jun. 11, 2020	1.0900	1.0900	0.9300	0.9800	0.9800	773,200
Jun. 10, 2020	1.1600	1.1600	1.1200	1.1400	1.1400	157,200
Jun. 09, 2020	1.1900	1.2300	1.1500	1.1600	1.1600	518,600
Jun. 08, 2020	1.1600	1.1600	1.0600	1.1600	1.1600	569,700
Jun. 05, 2020	1.1400	1.1700	1.1100	1.1300	1.1300	318,600
Jun. 04, 2020	1.1600	1.1700	1.1100	1.1500	1.1500	275,700
Jun. 03, 2020	1.2100	1.2100	1.0200	1.1700	1.1700	916,800
Jun. 02, 2020	1.2600	1.2800	1.2000	1.2100	1.2100	533,800
Jun. 01, 2020	1.1700	1.3000	1.1700	1.2200	1.2200	593,900
May 29, 2020	1.2600	1.3000	1.1200	1.1500	1.1500	951,900
May 28, 2020	1.1700	1.4200	1.1300	1.2500	1.2500	2,565,200
May 27, 2020	0.9800	1.0700	0.9800	1.0500	1.0500	713,800
May 26, 2020	0.8700	0.9700	0.8500	0.9100	0.9100	828,900
May 25, 2020	0.8300	0.8400	0.8000	0.8300	0.8300	276,200
May 22, 2020	0.8100	0.8400	0.7600	0.8200	0.8200	690,800
May 21, 2020	0.7500	0.9500	0.7500	0.7800	0.7800	1,688,900
May 20, 2020	0.6800	0.7100	0.6800	0.7100	0.7100	544,500
May 19, 2020	0.7000	0.7100	0.6700	0.6700	0.6700	379,500
May 15, 2020	0.6300	0.6600	0.6000	0.6600	0.6600	324,600
May 14, 2020	0.6100	0.6300	0.5500	0.6000	0.6000	760,800
May 13, 2020	0.6900	0.6900	0.6200	0.6300	0.6300	476,700
May 12, 2020	0.6800	0.7000	0.6700	0.6800	0.6800	186,500
May 11, 2020	0.6900	0.7000	0.6600	0.6700	0.6700	224,700
May 08, 2020	0.6800	0.6900	0.6500	0.6900	0.6900	305,900
May 07, 2020	0.6700	0.7000	0.6600	0.6800	0.6800	174,900
May 06, 2020	0.7000	0.7000	0.6600	0.6900	0.6900	270,200
May 05, 2020	0.6900	0.7300	0.6900	0.7000	0.7000	289,700
May 04, 2020	0.7100	0.7200	0.6800	0.6800	0.6800	372,300
May 01, 2020	0.7300	0.7400	0.7000	0.7200	0.7200	156,500
Apr. 30, 2020	0.7300	0.7400	0.7000	0.7000	0.7000	215,500
Apr. 29, 2020	0.6900	0.7600	0.6800	0.7400	0.7400	495,000
Apr. 28, 2020	0.7000	0.7200	0.6900	0.7000	0.7000	136,600
Apr. 27, 2020	0.7000	0.7100	0.6900	0.7100	0.7100	214,400
Apr. 24, 2020	0.6900	0.7200	0.6900	0.7000	0.7000	156,500
Apr. 23, 2020	0.7000	0.7250	0.6900	0.7100	0.7100	340,200
Apr. 22, 2020	0.7500	0.7500	0.7000	0.7050	0.7050	329,900
Apr. 21, 2020	0.7600	0.7600	0.7400	0.7400	0.7400	146,000
Apr. 20, 2020	0.7500	0.7800	0.7500	0.7700	0.7700	131,900
Apr. 17, 2020	0.7900	0.8000	0.7600	0.7800	0.7800	274,400
Apr. 16, 2020	0.8000	0.8000	0.7500	0.7600	0.7600	155,600
Apr. 15, 2020	0.7500	0.7700	0.7300	0.7600	0.7600	325,600
Apr. 14, 2020	0.7500	0.8200	0.7500	0.7900	0.7900	474,700
Apr. 13, 2020	0.7700	0.7700	0.7200	0.7400	0.7400	262,600
Apr. 09, 2020	0.7200	0.7700	0.7200	0.7600	0.7600	202,100
Apr. 08, 2020	0.7200	0.7500	0.7000	0.7400	0.7400	175,200
Apr. 07, 2020	0.7800	0.7800	0.7000	0.7100	0.7100	306,900
Apr. 06, 2020	0.7600	0.7700	0.7200	0.7400	0.7400	220,800
Apr. 03, 2020	0.7600	0.7600	0.7000	0.7000	0.7000	159,200
Apr. 02, 2020	0.7400	0.7400	0.7100	0.7200	0.7200	155,000
Apr. 01, 2020	0.7600	0.8000	0.7200	0.7300	0.7300	431,600
Mar. 31, 2020	0.7900	0.8400	0.7600	0.8200	0.8200	408,800
Mar. 30, 2020	0.7300	0.7700	0.7000	0.7700	0.7700	179,900
Mar. 27, 2020	0.6800	0.7500	0.6400	0.7400	0.7400	522,900
Mar. 26, 2020	0.8000	0.8300	0.6900	0.7100	0.7100	667,700
Mar. 25, 2020	0.6600	0.8500	0.6500	0.7800	0.7800	1,041,800
Mar. 24, 2020	0.6300	0.6600	0.5700	0.6400	0.6400	461,900
Mar. 23, 2020	0.5800	0.5900	0.5100	0.5700	0.5700	800,100
Mar. 20, 2020	0.6700	0.6700	0.5800	0.5800	0.5800	527,300
Mar. 19, 2020	0.6200	0.6800	0.5900	0.6200	0.6200	455,900
Mar. 18, 2020	0.6000	0.7000	0.5600	0.6400	0.6400	876,000
Mar. 17, 2020	0.7000	0.7400	0.6800	0.7200	0.7200	617,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7475+0.0003(+0.0381%)

Patriot One Technologies Inc. (PAT.TO)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7475
+0.0003(+0.0381%)