Patriot One Technologies Inc. (PAT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3800

-0.0200

(-5.00%)

At close: 03:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	0.3950	0.3950	0.3800	0.3800	0.3800	147,000
Jan. 13, 2022	0.3800	0.4200	0.3800	0.4000	0.4000	120,500
Jan. 12, 2022	0.3700	0.4000	0.3700	0.3850	0.3850	97,500
Jan. 11, 2022	0.3850	0.3850	0.3600	0.3750	0.3750	88,100
Jan. 10, 2022	0.3800	0.3900	0.3600	0.3650	0.3650	126,200
Jan. 07, 2022	0.3700	0.3850	0.3700	0.3850	0.3850	82,400
Jan. 06, 2022	0.3850	0.3900	0.3600	0.3650	0.3650	96,000
Jan. 05, 2022	0.4050	0.4050	0.3800	0.3800	0.3800	47,200
Jan. 04, 2022	0.3900	0.4050	0.3800	0.3950	0.3950	222,000
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.3750	0.3800	0.3700	0.3700	0.3700	165,900
Dec. 29, 2021	0.3900	0.3900	0.3650	0.3750	0.3750	333,700
Dec. 24, 2021	0.3900	0.4100	0.3900	0.3900	0.3900	63,400
Dec. 23, 2021	0.3900	0.4100	0.3900	0.4050	0.4050	132,400
Dec. 22, 2021	0.3900	0.4050	0.3850	0.3900	0.3900	123,900
Dec. 21, 2021	0.3900	0.4100	0.3800	0.3850	0.3850	125,700
Dec. 20, 2021	0.3850	0.4000	0.3850	0.3950	0.3950	158,000
Dec. 17, 2021	0.3800	0.3950	0.3800	0.3900	0.3900	86,900
Dec. 16, 2021	0.3800	0.3850	0.3650	0.3700	0.3700	118,700
Dec. 15, 2021	0.3750	0.4000	0.3550	0.3800	0.3800	252,100
Dec. 14, 2021	0.3950	0.4000	0.3850	0.3900	0.3900	105,100
Dec. 13, 2021	0.4100	0.4100	0.3750	0.3750	0.3750	98,600
Dec. 10, 2021	0.4000	0.4000	0.3850	0.3950	0.3950	81,300
Dec. 09, 2021	0.4400	0.4400	0.4000	0.4000	0.4000	151,600
Dec. 08, 2021	0.4250	0.4400	0.4250	0.4300	0.4300	112,100
Dec. 07, 2021	0.4350	0.4400	0.4200	0.4400	0.4400	108,500
Dec. 06, 2021	0.3850	0.4400	0.3850	0.4300	0.4300	448,900
Dec. 03, 2021	0.3700	0.4000	0.3650	0.4000	0.4000	271,200
Dec. 02, 2021	0.3850	0.3850	0.3650	0.3750	0.3750	90,900
Dec. 01, 2021	0.4100	0.4100	0.3800	0.3800	0.3800	174,500
Nov. 30, 2021	0.3900	0.4100	0.3800	0.3900	0.3900	244,800
Nov. 29, 2021	0.4050	0.4150	0.3900	0.3900	0.3900	139,200
Nov. 26, 2021	0.4000	0.4100	0.3900	0.4050	0.4050	134,200
Nov. 25, 2021	0.4300	0.4300	0.4100	0.4150	0.4150	36,400
Nov. 24, 2021	0.4100	0.4200	0.4100	0.4150	0.4150	59,500
Nov. 23, 2021	0.4200	0.4250	0.4100	0.4100	0.4100	120,400
Nov. 22, 2021	0.4200	0.4450	0.4150	0.4200	0.4200	116,300
Nov. 19, 2021	0.4150	0.4650	0.4150	0.4300	0.4300	263,500
Nov. 18, 2021	0.4100	0.4300	0.4100	0.4150	0.4150	112,600
Nov. 17, 2021	0.4100	0.4300	0.4100	0.4250	0.4250	120,000
Nov. 16, 2021	0.4250	0.4250	0.4100	0.4150	0.4150	101,500
Nov. 15, 2021	0.4200	0.4250	0.4100	0.4200	0.4200	232,100
Nov. 12, 2021	0.4300	0.4400	0.4150	0.4250	0.4250	139,300
Nov. 11, 2021	0.4300	0.4500	0.4300	0.4350	0.4350	107,200
Nov. 10, 2021	0.4500	0.4500	0.4250	0.4350	0.4350	154,900
Nov. 09, 2021	0.4350	0.4500	0.4300	0.4450	0.4450	88,100
Nov. 08, 2021	0.4500	0.4650	0.4450	0.4500	0.4500	213,300
Nov. 05, 2021	0.4500	0.4650	0.4400	0.4550	0.4550	201,100
Nov. 04, 2021	0.4300	0.4450	0.4250	0.4400	0.4400	123,200
Nov. 03, 2021	0.4250	0.4450	0.4200	0.4450	0.4450	193,000
Nov. 02, 2021	0.4450	0.4500	0.4100	0.4100	0.4100	383,900
Nov. 01, 2021	0.4700	0.4750	0.4450	0.4450	0.4450	193,000
Oct. 29, 2021	0.4600	0.4650	0.4500	0.4650	0.4650	276,000
Oct. 28, 2021	0.4250	0.4750	0.4250	0.4700	0.4700	118,200
Oct. 27, 2021	0.4350	0.4500	0.4150	0.4200	0.4200	153,500
Oct. 26, 2021	0.4200	0.4250	0.4050	0.4150	0.4150	216,900
Oct. 25, 2021	0.4050	0.4400	0.4050	0.4300	0.4300	199,400
Oct. 22, 2021	0.4400	0.4400	0.4000	0.4300	0.4300	461,700
Oct. 21, 2021	0.4450	0.4550	0.4350	0.4400	0.4400	176,800
Oct. 20, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	108,600
Oct. 19, 2021	0.4600	0.4600	0.4550	0.4600	0.4600	71,200
Oct. 18, 2021	0.4600	0.4700	0.4500	0.4700	0.4700	135,100
Oct. 15, 2021	0.4750	0.4750	0.4600	0.4650	0.4650	103,000
Oct. 14, 2021	0.4650	0.4750	0.4650	0.4650	0.4650	50,100
Oct. 13, 2021	0.4800	0.4800	0.4650	0.4700	0.4700	68,400
Oct. 12, 2021	0.4800	0.4900	0.4700	0.4700	0.4700	194,700
Oct. 08, 2021	0.4700	0.4900	0.4700	0.4900	0.4900	114,200
Oct. 07, 2021	0.4750	0.4800	0.4700	0.4750	0.4750	48,000
Oct. 06, 2021	0.4700	0.4850	0.4700	0.4700	0.4700	69,100
Oct. 05, 2021	0.4750	0.4800	0.4700	0.4800	0.4800	98,000
Oct. 04, 2021	0.4750	0.5000	0.4700	0.4800	0.4800	95,600
Oct. 01, 2021	0.4900	0.4900	0.4700	0.4800	0.4800	71,000
Sep. 30, 2021	0.4800	0.5000	0.4650	0.4750	0.4750	55,600
Sep. 29, 2021	0.4700	0.5100	0.4700	0.5000	0.5000	212,900
Sep. 28, 2021	0.4900	0.4900	0.4750	0.4750	0.4750	101,200
Sep. 27, 2021	0.4750	0.5000	0.4750	0.4900	0.4900	105,800
Sep. 24, 2021	0.4900	0.4950	0.4800	0.4800	0.4800	22,600
Sep. 23, 2021	0.4900	0.5000	0.4800	0.4900	0.4900	49,300
Sep. 22, 2021	0.4950	0.4950	0.4800	0.4900	0.4900	21,300
Sep. 21, 2021	0.4700	0.5000	0.4700	0.4800	0.4800	51,100
Sep. 20, 2021	0.4900	0.4950	0.4700	0.4750	0.4750	101,000
Sep. 17, 2021	0.5000	0.5000	0.4800	0.4850	0.4850	122,400
Sep. 16, 2021	0.4900	0.4950	0.4650	0.4900	0.4900	101,700
Sep. 15, 2021	0.5000	0.5100	0.4900	0.4900	0.4900	117,000
Sep. 14, 2021	0.5000	0.5100	0.4950	0.4950	0.4950	116,200
Sep. 13, 2021	0.5200	0.5200	0.4900	0.4950	0.4950	73,500
Sep. 10, 2021	0.5100	0.5200	0.4950	0.5000	0.5000	49,600
Sep. 09, 2021	0.5100	0.5200	0.4900	0.4900	0.4900	181,400
Sep. 08, 2021	0.5200	0.5300	0.5000	0.5100	0.5100	164,900
Sep. 07, 2021	0.4950	0.5200	0.4950	0.5100	0.5100	75,100
Sep. 03, 2021	0.4900	0.5200	0.4900	0.5100	0.5100	63,800
Sep. 02, 2021	0.4900	0.5100	0.4900	0.5000	0.5000	39,800
Sep. 01, 2021	0.5200	0.5200	0.4950	0.5000	0.5000	43,900
Aug. 31, 2021	0.5000	0.5200	0.4850	0.5100	0.5100	85,400
Aug. 30, 2021	0.5000	0.5200	0.5000	0.5000	0.5000	56,400
Aug. 27, 2021	0.4800	0.5300	0.4800	0.5100	0.5100	104,300
Aug. 26, 2021	0.4900	0.4950	0.4800	0.4950	0.4950	45,900
Aug. 25, 2021	0.4800	0.5000	0.4800	0.4950	0.4950	59,900
Aug. 24, 2021	0.4750	0.4900	0.4650	0.4750	0.4750	116,500
Aug. 23, 2021	0.4900	0.4900	0.4700	0.4800	0.4800	116,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,357.56+64.56(+0.30%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7973+0.0007(+0.0885%)

CRUDE OIL84.36+0.54(+0.64%)

BTC-CAD53,829.77-519.73(-0.96%)

Patriot One Technologies Inc. (PAT.TO)

S&P/TSX
21,357.56
+64.56(+0.30%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7973
+0.0007(+0.0885%)

CRUDE OIL
84.36
+0.54(+0.64%)

BTC-CAD
53,829.77
-519.73(-0.96%)