Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.39500.39500.38000.38000.3800147,000
Jan. 13, 20220.38000.42000.38000.40000.4000120,500
Jan. 12, 20220.37000.40000.37000.38500.385097,500
Jan. 11, 20220.38500.38500.36000.37500.375088,100
Jan. 10, 20220.38000.39000.36000.36500.3650126,200
Jan. 07, 20220.37000.38500.37000.38500.385082,400
Jan. 06, 20220.38500.39000.36000.36500.365096,000
Jan. 05, 20220.40500.40500.38000.38000.380047,200
Jan. 04, 20220.39000.40500.38000.39500.3950222,000
Dec. 31, 2021------
Dec. 30, 20210.37500.38000.37000.37000.3700165,900
Dec. 29, 20210.39000.39000.36500.37500.3750333,700
Dec. 24, 20210.39000.41000.39000.39000.390063,400
Dec. 23, 20210.39000.41000.39000.40500.4050132,400
Dec. 22, 20210.39000.40500.38500.39000.3900123,900
Dec. 21, 20210.39000.41000.38000.38500.3850125,700
Dec. 20, 20210.38500.40000.38500.39500.3950158,000
Dec. 17, 20210.38000.39500.38000.39000.390086,900
Dec. 16, 20210.38000.38500.36500.37000.3700118,700
Dec. 15, 20210.37500.40000.35500.38000.3800252,100
Dec. 14, 20210.39500.40000.38500.39000.3900105,100
Dec. 13, 20210.41000.41000.37500.37500.375098,600
Dec. 10, 20210.40000.40000.38500.39500.395081,300
Dec. 09, 20210.44000.44000.40000.40000.4000151,600
Dec. 08, 20210.42500.44000.42500.43000.4300112,100
Dec. 07, 20210.43500.44000.42000.44000.4400108,500
Dec. 06, 20210.38500.44000.38500.43000.4300448,900
Dec. 03, 20210.37000.40000.36500.40000.4000271,200
Dec. 02, 20210.38500.38500.36500.37500.375090,900
Dec. 01, 20210.41000.41000.38000.38000.3800174,500
Nov. 30, 20210.39000.41000.38000.39000.3900244,800
Nov. 29, 20210.40500.41500.39000.39000.3900139,200
Nov. 26, 20210.40000.41000.39000.40500.4050134,200
Nov. 25, 20210.43000.43000.41000.41500.415036,400
Nov. 24, 20210.41000.42000.41000.41500.415059,500
Nov. 23, 20210.42000.42500.41000.41000.4100120,400
Nov. 22, 20210.42000.44500.41500.42000.4200116,300
Nov. 19, 20210.41500.46500.41500.43000.4300263,500
Nov. 18, 20210.41000.43000.41000.41500.4150112,600
Nov. 17, 20210.41000.43000.41000.42500.4250120,000
Nov. 16, 20210.42500.42500.41000.41500.4150101,500
Nov. 15, 20210.42000.42500.41000.42000.4200232,100
Nov. 12, 20210.43000.44000.41500.42500.4250139,300
Nov. 11, 20210.43000.45000.43000.43500.4350107,200
Nov. 10, 20210.45000.45000.42500.43500.4350154,900
Nov. 09, 20210.43500.45000.43000.44500.445088,100
Nov. 08, 20210.45000.46500.44500.45000.4500213,300
Nov. 05, 20210.45000.46500.44000.45500.4550201,100
Nov. 04, 20210.43000.44500.42500.44000.4400123,200
Nov. 03, 20210.42500.44500.42000.44500.4450193,000
Nov. 02, 20210.44500.45000.41000.41000.4100383,900
Nov. 01, 20210.47000.47500.44500.44500.4450193,000
Oct. 29, 20210.46000.46500.45000.46500.4650276,000
Oct. 28, 20210.42500.47500.42500.47000.4700118,200
Oct. 27, 20210.43500.45000.41500.42000.4200153,500
Oct. 26, 20210.42000.42500.40500.41500.4150216,900
Oct. 25, 20210.40500.44000.40500.43000.4300199,400
Oct. 22, 20210.44000.44000.40000.43000.4300461,700
Oct. 21, 20210.44500.45500.43500.44000.4400176,800
Oct. 20, 20210.46000.46000.45000.45000.4500108,600
Oct. 19, 20210.46000.46000.45500.46000.460071,200
Oct. 18, 20210.46000.47000.45000.47000.4700135,100
Oct. 15, 20210.47500.47500.46000.46500.4650103,000
Oct. 14, 20210.46500.47500.46500.46500.465050,100
Oct. 13, 20210.48000.48000.46500.47000.470068,400
Oct. 12, 20210.48000.49000.47000.47000.4700194,700
Oct. 08, 20210.47000.49000.47000.49000.4900114,200
Oct. 07, 20210.47500.48000.47000.47500.475048,000
Oct. 06, 20210.47000.48500.47000.47000.470069,100
Oct. 05, 20210.47500.48000.47000.48000.480098,000
Oct. 04, 20210.47500.50000.47000.48000.480095,600
Oct. 01, 20210.49000.49000.47000.48000.480071,000
Sep. 30, 20210.48000.50000.46500.47500.475055,600
Sep. 29, 20210.47000.51000.47000.50000.5000212,900
Sep. 28, 20210.49000.49000.47500.47500.4750101,200
Sep. 27, 20210.47500.50000.47500.49000.4900105,800
Sep. 24, 20210.49000.49500.48000.48000.480022,600
Sep. 23, 20210.49000.50000.48000.49000.490049,300
Sep. 22, 20210.49500.49500.48000.49000.490021,300
Sep. 21, 20210.47000.50000.47000.48000.480051,100
Sep. 20, 20210.49000.49500.47000.47500.4750101,000
Sep. 17, 20210.50000.50000.48000.48500.4850122,400
Sep. 16, 20210.49000.49500.46500.49000.4900101,700
Sep. 15, 20210.50000.51000.49000.49000.4900117,000
Sep. 14, 20210.50000.51000.49500.49500.4950116,200
Sep. 13, 20210.52000.52000.49000.49500.495073,500
Sep. 10, 20210.51000.52000.49500.50000.500049,600
Sep. 09, 20210.51000.52000.49000.49000.4900181,400
Sep. 08, 20210.52000.53000.50000.51000.5100164,900
Sep. 07, 20210.49500.52000.49500.51000.510075,100
Sep. 03, 20210.49000.52000.49000.51000.510063,800
Sep. 02, 20210.49000.51000.49000.50000.500039,800
Sep. 01, 20210.52000.52000.49500.50000.500043,900
Aug. 31, 20210.50000.52000.48500.51000.510085,400
Aug. 30, 20210.50000.52000.50000.50000.500056,400
Aug. 27, 20210.48000.53000.48000.51000.5100104,300
Aug. 26, 20210.49000.49500.48000.49500.495045,900
Aug. 25, 20210.48000.50000.48000.49500.495059,900
Aug. 24, 20210.47500.49000.46500.47500.4750116,500
Aug. 23, 20210.49000.49000.47000.48000.4800116,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...