Canada Markets closed

Payfare Inc. (PAY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.94-0.05 (-0.56%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20218.939.188.788.948.9458,500
Dec. 02, 20218.959.118.838.998.9942,600
Dec. 01, 20218.979.188.949.019.0156,100
Nov. 30, 20219.099.158.868.998.99129,500
Nov. 29, 20218.889.058.828.948.9438,900
Nov. 26, 20219.259.258.878.888.8849,900
Nov. 25, 20219.529.539.409.479.4710,900
Nov. 24, 20219.359.599.359.369.3630,100
Nov. 23, 20219.389.619.009.469.4681,800
Nov. 22, 20219.259.609.009.389.38210,400
Nov. 19, 20218.659.378.658.998.99287,300
Nov. 18, 20218.808.808.348.598.59123,800
Nov. 17, 20219.239.238.578.678.67118,500
Nov. 16, 20219.049.378.809.099.09203,000
Nov. 15, 20218.899.228.648.908.90326,100
Nov. 12, 20218.939.008.688.898.89251,200
Nov. 11, 20218.518.958.438.838.83298,800
Nov. 10, 20218.408.468.238.388.3896,400
Nov. 09, 20218.608.608.358.398.3978,700
Nov. 08, 20218.638.678.488.588.5895,600
Nov. 05, 20218.728.838.568.668.6653,400
Nov. 04, 20218.908.908.598.728.7225,700
Nov. 03, 20218.958.958.728.848.8463,500
Nov. 02, 20219.009.158.768.928.9248,700
Nov. 01, 20219.159.158.668.678.6756,800
Oct. 29, 20219.009.008.858.928.9244,000
Oct. 28, 20219.049.258.888.888.8842,700
Oct. 27, 20219.239.298.889.119.1169,500
Oct. 26, 20219.449.449.189.259.2573,800
Oct. 25, 20219.809.809.389.409.4049,500
Oct. 22, 20219.599.729.379.549.5446,600
Oct. 21, 20219.689.829.509.599.5933,300
Oct. 20, 202110.0010.069.609.689.6863,800
Oct. 19, 202110.4110.419.759.859.8551,700
Oct. 18, 202110.4910.5010.2810.3010.3024,500
Oct. 15, 202110.3710.6010.0610.5010.5042,700
Oct. 14, 202110.0010.559.7010.2610.26114,400
Oct. 13, 20219.959.959.609.769.7644,300
Oct. 12, 202110.2410.249.549.819.8166,900
Oct. 08, 202110.1210.129.869.929.9236,000
Oct. 07, 202110.3410.379.9410.0610.0640,700
Oct. 06, 20219.9710.109.7110.0510.0573,600
Oct. 05, 202110.3010.649.959.989.9873,600
Oct. 04, 202110.6310.6310.0010.0410.0436,400
Oct. 01, 202110.7810.7810.2510.4210.4278,400
Sep. 30, 202110.8210.9510.4810.7510.7556,300
Sep. 29, 202111.2012.2710.4310.7610.76303,100
Sep. 28, 202112.0012.0010.9611.1711.17100,900
Sep. 27, 202111.4011.6911.2311.5111.51176,000
Sep. 24, 202111.0711.5010.6211.3411.34197,800
Sep. 23, 202110.0111.259.9111.2011.20157,300
Sep. 22, 20219.8110.059.759.919.9140,600
Sep. 21, 20219.599.779.389.759.7535,400
Sep. 20, 20219.699.729.239.449.44174,000
Sep. 17, 202110.1410.209.729.879.8763,100
Sep. 16, 202110.2210.4410.0310.1210.1234,600
Sep. 15, 20219.7110.409.7110.2910.29108,500
Sep. 14, 202110.6810.749.849.969.96120,500
Sep. 13, 202110.6810.9310.2610.6210.6266,900
Sep. 10, 202111.1311.1910.4610.6110.61108,100
Sep. 09, 202111.0011.4510.9010.9810.98150,300
Sep. 08, 202111.1111.1210.8211.0411.04112,800
Sep. 07, 202111.2511.3010.9010.9910.9952,900
Sep. 03, 202111.0711.2510.7611.2511.2522,900
Sep. 02, 202111.0811.2311.0211.1011.1068,200
Sep. 01, 202110.9711.1810.7511.1011.1055,300
Aug. 31, 202111.1811.1910.9110.9610.9626,600
Aug. 30, 202111.0611.3011.0211.1311.1334,800
Aug. 27, 202111.2311.3011.0911.1511.1526,700
Aug. 26, 202111.2211.3011.0511.1111.1125,500
Aug. 25, 202111.4811.5811.2611.2911.2965,100
Aug. 24, 202111.8411.9811.2611.3011.3050,000
Aug. 23, 202111.5812.2911.4511.8811.88148,400
Aug. 20, 202111.4211.7611.0511.5311.53996,800
Aug. 19, 202111.4711.8311.4211.4211.4244,900
Aug. 18, 202112.1112.1111.4411.6111.61181,500
Aug. 17, 202112.0012.3011.6512.1212.12155,300
Aug. 16, 202112.3712.4011.0812.1512.15232,900
Aug. 13, 202111.6412.6311.0812.4412.44265,700
Aug. 12, 202111.3811.9811.3011.6211.62138,700
Aug. 11, 202111.8712.0511.3111.4411.44195,200
Aug. 10, 202112.0012.2911.6511.8911.89132,500
Aug. 09, 202111.8212.2611.5411.9511.95200,300
Aug. 06, 202111.7312.3911.7011.8411.84146,500
Aug. 05, 202111.3411.8611.1611.7311.73127,500
Aug. 04, 202111.5111.5910.9911.5011.50121,100
Aug. 03, 202112.0012.0411.6011.6111.6164,300
Jul. 30, 202111.7811.9011.2711.8311.8377,800
Jul. 29, 202112.1512.3111.7612.0012.0074,800
Jul. 28, 202112.2412.2412.0112.1712.1737,600
Jul. 27, 202112.4012.4512.1012.1812.1882,400
Jul. 26, 202112.7312.7312.0112.0712.0796,700
Jul. 23, 202112.6612.8912.4512.6912.6954,200
Jul. 22, 202113.1313.1712.5712.6112.6178,600
Jul. 21, 202112.3612.9812.3612.9412.9454,900
Jul. 20, 202112.0712.6812.0712.3412.3450,700
Jul. 19, 202112.1512.3611.8112.1712.17138,800
Jul. 16, 202112.7513.0012.3912.5812.5873,800
Jul. 15, 202113.4313.4312.6712.8012.80137,700
Jul. 14, 202113.3013.7912.8913.4313.43153,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...