Canada markets closed

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.80-0.10 (-0.78%)
At close: 04:00PM EDT
13.43 +0.63 (+4.92%)
After hours: 06:09PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202412.8012.8412.6812.8012.80293,366
May 07, 202412.7913.0612.7812.9012.90588,800
May 06, 202412.7912.9212.7512.8012.80475,600
May 03, 202412.9812.9812.7412.7612.76592,800
May 02, 202413.3513.6912.4812.7112.711,265,500
May 01, 202413.4213.6013.3913.3913.39639,700
Apr 30, 202413.5813.6113.3813.4013.40363,200
Apr 29, 202413.6213.7413.5613.6013.60812,800
Apr 26, 202413.7413.7613.5913.6013.60422,100
Apr 25, 202413.8813.8813.6013.6313.63292,400
Apr 24, 202414.0214.1513.8613.9313.93281,600
Apr 23, 202414.0314.2613.9514.1314.13296,600
Apr 22, 202413.9814.1413.8714.0214.02369,700
Apr 19, 202413.4013.7813.4013.7513.75380,600
Apr 18, 202413.4913.5513.3613.4313.43312,000
Apr 17, 202413.5113.6113.4113.4713.47256,400
Apr 16, 202413.5913.6313.3013.4013.40471,000
Apr 15, 202414.0314.0313.6013.6313.63339,400
Apr 12, 202414.1714.1713.8813.8813.88246,400
Apr 11, 202414.3914.4314.1314.1414.14235,000
Apr 10, 202414.4014.6314.2714.3614.36440,400
Apr 09, 202414.5714.6714.4014.6514.65234,700
Apr 08, 202414.4714.5514.4114.4614.46268,300
Apr 05, 202414.3314.5214.2514.3514.35200,800
Apr 04, 202414.6014.7714.3014.3214.32244,600
Apr 03, 202414.3214.6314.3214.5314.53377,400
Apr 02, 202414.6014.6814.4314.4514.45311,000
Apr 01, 202414.8714.9014.5514.6514.65161,500
Mar 28, 202414.5514.8614.5514.8414.84516,400
Mar 27, 202414.4714.5814.4314.5314.53273,000
Mar 26, 202414.4814.5614.3714.3814.38246,900
Mar 25, 202414.5214.5714.4014.4314.43282,300
Mar 22, 202414.5314.6014.4114.4314.43254,900
Mar 21, 202414.5614.6214.3914.4814.48667,300
Mar 20, 202414.3314.6014.1914.5314.53435,000
Mar 19, 202414.5014.6014.3314.3714.37356,300
Mar 18, 202414.6114.7314.5314.5514.55233,800
Mar 15, 202414.6014.7814.5614.6514.65516,900
Mar 14, 202414.7414.7614.5514.6514.65230,100
Mar 13, 202414.6714.8114.6514.7814.78351,800
Mar 12, 202414.8914.9014.6114.6314.63273,300
Mar 11, 202414.9315.0314.7214.8714.87233,300
Mar 08, 202414.9915.0314.7914.8514.85349,900
Mar 07, 202415.0415.0414.7814.8614.86446,100
Mar 06, 202414.7514.9414.7114.9214.92436,900
Mar 05, 202414.8514.9114.7114.7814.78265,900
Mar 04, 202414.9414.9414.7114.7714.77249,300
Mar 01, 202414.9515.0114.8514.8914.89380,200
Feb 29, 202415.1415.1414.8114.9014.90417,000
Feb 28, 202414.9015.0614.8214.8914.89231,500
Feb 27, 202415.0715.2314.8514.9314.93276,200
Feb 26, 202414.9115.0314.6914.9614.96325,700
Feb 23, 202415.2015.2014.8714.8914.89228,600
Feb 22, 202415.2415.4614.9615.1515.15399,000
Feb 21, 202415.1415.4115.0915.2915.29260,100
Feb 21, 20240.399 Dividend
Feb 20, 202415.5216.1315.4715.6515.25421,600
Feb 16, 202415.0015.6914.9015.5815.18376,900
Feb 15, 202415.0416.1614.7614.8514.47422,900
Feb 14, 202414.1714.3214.1314.3213.95258,400
Feb 13, 202414.3314.3613.9114.0013.64266,200
Feb 12, 202414.6414.7614.6114.7214.34198,200
Feb 09, 202414.4414.6914.3714.6414.27175,500
Feb 08, 202414.2814.4514.1714.4314.06158,500
Feb 07, 202414.2614.2914.0614.2313.87122,000
Feb 06, 202413.9614.1913.9614.1913.8395,400
Feb 05, 202414.1714.1713.9413.9613.60180,600
Feb 02, 202414.2914.4314.2414.3413.97143,000
Feb 01, 202414.2914.4814.1414.4014.03212,200
Jan 31, 202414.8214.8214.2514.2713.91195,900
Jan 30, 202414.7214.7514.5914.6314.26109,000
Jan 29, 202414.6214.7814.5014.7814.40166,600
Jan 26, 202414.5114.7714.5114.6314.26145,900
Jan 25, 202414.3314.5014.1914.5014.13210,000
Jan 24, 202414.2714.3314.0114.1613.80245,800
Jan 23, 202414.3814.3814.1514.1913.83251,900
Jan 22, 202414.4414.5314.1214.2313.87257,200
Jan 19, 202414.3714.3714.0114.2813.92268,700
Jan 18, 202414.4114.4514.1714.2513.89166,100
Jan 17, 202414.3214.4714.2514.3613.99189,100
Jan 16, 202414.7114.7114.4514.5514.18190,900
Jan 12, 202414.9614.9714.6714.7114.33115,400
Jan 11, 202414.8514.9014.6114.7514.37188,200
Jan 10, 202414.8314.9914.7414.8514.47130,600
Jan 09, 202414.9415.1714.8214.9214.54192,600
Jan 08, 202414.7215.2214.6915.1514.76301,600
Jan 05, 202414.7915.0414.7914.8114.43191,200
Jan 04, 202415.0115.1414.9014.9214.54136,000
Jan 03, 202415.3215.3214.9314.9314.55143,900
Jan 02, 202415.4515.5115.1915.3414.95145,900
Dec 29, 202315.8915.8915.5015.5115.11177,100
Dec 28, 202315.9015.9915.7615.8915.48223,000
Dec 27, 202315.7616.0015.7616.0015.59235,700
Dec 26, 202315.5015.7715.5015.7115.31171,400
Dec 22, 202315.4315.5615.3915.4015.01273,700
Dec 21, 202315.3715.4215.2815.3514.96209,500
Dec 20, 202315.5115.8015.2515.2714.88339,500
Dec 19, 202315.3715.5615.3715.5015.10224,200
Dec 18, 202315.0215.4115.0215.2514.86196,400
Dec 15, 202315.1315.3514.9715.0914.711,200,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...