Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.42000.42000.40000.42000.420088,600
Jun 29, 20220.43000.43000.41500.41500.415023,800
Jun 28, 20220.44500.45000.42000.42500.425046,300
Jun 27, 20220.42000.46000.42000.44500.445054,700
Jun 24, 20220.42000.42000.40000.41000.410051,600
Jun 23, 20220.41000.43000.40000.40000.400029,000
Jun 22, 20220.41000.42000.40000.42000.420036,900
Jun 21, 20220.43000.44000.40500.41000.410046,700
Jun 20, 20220.44000.44000.41500.43000.430033,900
Jun 17, 20220.42500.43000.40500.40500.405066,900
Jun 16, 20220.43500.43500.40000.40000.4000145,400
Jun 15, 20220.43500.43500.42000.43000.430039,500
Jun 14, 20220.48500.48500.42500.44000.4400114,500
Jun 13, 20220.50000.50000.45000.46000.4600131,500
Jun 10, 20220.54000.54000.48500.50000.5000150,800
Jun 09, 20220.54000.55000.52000.54000.540038,600
Jun 08, 20220.55000.56000.53000.53000.530024,700
Jun 07, 20220.56000.57000.54000.54000.540067,500
Jun 06, 20220.61000.61000.54000.55000.5500219,800
Jun 03, 20220.56000.57000.55000.56000.560028,400
Jun 02, 20220.57000.57000.56000.56000.560074,700
Jun 01, 20220.54000.56000.53000.55000.550074,100
May 31, 20220.48000.57000.48000.53000.5300214,500
May 30, 20220.49500.49500.47000.47000.470022,100
May 27, 20220.50000.51000.48000.49000.490048,600
May 26, 20220.50000.50000.48500.50000.500035,300
May 25, 20220.47000.51000.47000.47000.470058,100
May 24, 20220.50000.50000.44500.46000.460087,300
May 20, 20220.50000.50000.45500.47000.470067,200
May 19, 20220.49000.50000.48500.49000.4900107,200
May 18, 20220.49500.52000.47000.50000.5000193,100
May 17, 20220.44500.49000.44500.45500.4550213,800
May 16, 20220.44500.45000.43000.44000.440054,100
May 13, 20220.45000.45500.41500.42500.425092,800
May 12, 20220.43500.44500.40500.40500.405092,500
May 11, 20220.48500.48500.43000.44500.445081,900
May 10, 20220.47500.47500.42000.45000.4500219,900
May 09, 20220.48000.48500.45500.46500.4650121,800
May 06, 20220.49500.49500.48000.49500.495051,800
May 05, 20220.51000.51000.47500.48000.4800189,300
May 04, 20220.53000.53000.50000.51000.5100126,300
May 03, 20220.53000.53000.50000.51000.5100125,500
May 02, 20220.58000.58000.51000.53000.5300139,900
Apr 29, 20220.57000.57000.55000.55000.550050,600
Apr 28, 20220.55000.58000.54000.56000.560030,200
Apr 27, 20220.55000.56000.54000.54000.540057,200
Apr 26, 20220.55000.57000.55000.56000.560042,900
Apr 25, 20220.56000.57000.55000.56000.560078,900
Apr 22, 20220.60000.60000.56000.57000.570048,200
Apr 21, 20220.63000.63000.56000.59000.5900136,700
Apr 20, 20220.61000.64000.58000.59000.5900208,700
Apr 19, 20220.58000.60000.57000.60000.600079,300
Apr 18, 20220.62000.62000.59000.61000.6100109,800
Apr 14, 20220.60000.61000.59000.61000.610091,900
Apr 13, 20220.58000.60000.58000.59000.590094,000
Apr 12, 20220.61000.61000.57000.57000.570098,700
Apr 11, 20220.59000.61000.58000.59000.5900163,100
Apr 08, 20220.58000.59000.56000.57000.570088,800
Apr 07, 20220.55000.57000.55000.56000.560095,900
Apr 06, 20220.57000.57000.53000.55000.5500131,200
Apr 05, 20220.55000.61000.53000.56000.5600343,700
Apr 04, 20220.54000.55000.53000.54000.540089,500
Apr 01, 20220.54000.55000.53000.54000.540041,400
Mar 31, 20220.56000.57000.53000.54000.5400160,200
Mar 30, 20220.53000.58000.52000.57000.5700143,800
Mar 29, 20220.55000.55000.52000.52000.520080,700
Mar 28, 20220.54000.54000.52000.54000.540054,500
Mar 25, 20220.54000.55000.52000.52000.5200129,100
Mar 24, 20220.54000.54000.53000.54000.5400139,000
Mar 23, 20220.53000.55000.51000.55000.5500239,300
Mar 22, 20220.57000.57000.53000.55000.5500239,400
Mar 21, 20220.56000.56000.53000.56000.5600388,800
Mar 18, 20220.52000.55000.51000.54000.5400722,700
Mar 17, 20220.53000.53000.50000.50000.5000599,900
Mar 16, 20220.53000.54000.51000.52000.5200146,800
Mar 15, 20220.50000.54000.50000.51000.5100259,100
Mar 14, 20220.55000.55000.48500.50000.5000860,700
Mar 11, 20220.55000.56000.54000.55000.5500483,300
Mar 10, 20220.57000.60000.53000.54000.54001,817,300
Mar 09, 20220.67000.72000.66000.71000.7100142,300
Mar 08, 20220.59000.67000.59000.66000.6600221,900
Mar 07, 20220.64000.65000.58000.60000.6000447,200
Mar 04, 20220.70000.72000.65000.67000.6700230,600
Mar 03, 20220.73000.73000.70000.72000.720035,200
Mar 02, 20220.72000.74000.70000.71000.7100174,000
Mar 01, 20220.75000.75000.68000.69000.6900249,700
Feb 28, 20220.75000.77000.67000.74000.7400516,600
Feb 25, 20220.80000.86000.77000.79000.7900293,600
Feb 24, 20220.71000.80000.70000.80000.8000503,200
Feb 23, 20220.88000.90000.77000.80000.8000470,500
Feb 22, 20220.86000.92000.85000.86500.86501,021,100
Feb 18, 20220.78000.85000.77000.83000.8300512,800
Feb 17, 20220.77000.78000.72000.76000.7600426,200
Feb 16, 20220.76000.89000.75000.76000.76001,674,000
Feb 15, 20220.62000.73000.61000.73000.7300974,700
Feb 14, 20220.53000.63000.52000.56000.5600453,100
Feb 11, 20220.52000.65000.52000.55000.5500657,200
Feb 10, 20220.49500.53000.48000.51000.5100184,000
Feb 09, 20220.48500.50000.47500.48500.485095,500
Feb 08, 20220.45000.47500.45000.46500.465051,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...