Canada markets close in 2 hours 42 minutes

Payfare Inc. (PAY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.03+0.01 (+0.17%)
As of 01:09PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20245.996.035.956.036.0333,680
Apr 18, 20245.966.065.956.026.0288,200
Apr 17, 20245.816.075.816.006.0098,600
Apr 16, 20245.695.885.695.835.83104,600
Apr 15, 20245.766.015.585.715.71133,300
Apr 12, 20246.166.165.635.755.75651,000
Apr 11, 20246.186.366.136.276.27122,800
Apr 10, 20246.156.286.156.176.1797,300
Apr 09, 20246.236.306.106.216.21147,500
Apr 08, 20246.336.376.136.196.19197,600
Apr 05, 20246.206.426.156.376.37194,900
Apr 04, 20246.696.695.956.226.22407,300
Apr 03, 20246.406.686.296.636.63162,300
Apr 02, 20246.396.545.916.416.41322,100
Apr 01, 20246.846.846.146.236.23745,500
Mar 28, 20246.966.966.726.966.96181,200
Mar 27, 20247.017.016.786.946.9498,700
Mar 26, 20246.957.086.916.996.9983,100
Mar 25, 20246.896.986.876.956.9551,700
Mar 22, 20247.037.036.786.896.8997,700
Mar 21, 20246.887.086.867.017.0147,900
Mar 20, 20246.967.156.656.906.90259,000
Mar 19, 20247.057.126.736.966.96104,300
Mar 18, 20246.977.256.957.097.09153,000
Mar 15, 20246.977.076.916.946.9443,800
Mar 14, 20247.007.056.937.007.0099,900
Mar 13, 20247.097.196.967.007.0064,400
Mar 12, 20246.997.166.997.057.05121,600
Mar 11, 20246.937.116.936.996.9950,200
Mar 08, 20246.877.046.876.976.9737,900
Mar 07, 20246.827.056.806.946.9498,800
Mar 06, 20246.916.916.756.806.80126,500
Mar 05, 20246.756.956.736.886.8873,000
Mar 04, 20247.017.066.756.776.7791,700
Mar 01, 20246.997.106.937.007.0038,600
Feb 29, 20246.887.036.757.037.0375,700
Feb 28, 20246.947.106.876.916.9170,200
Feb 27, 20246.856.956.846.956.95102,300
Feb 26, 20246.837.026.816.926.9265,500
Feb 23, 20246.977.056.836.896.89114,600
Feb 22, 20247.007.106.916.996.99157,700
Feb 21, 20247.007.136.967.017.0144,500
Feb 20, 20247.037.056.847.057.0586,900
Feb 16, 20247.167.166.987.057.0597,900
Feb 15, 20247.197.256.977.137.13146,400
Feb 14, 20246.857.196.857.157.1583,700
Feb 13, 20247.017.016.656.836.83143,500
Feb 12, 20247.097.186.987.057.0543,400
Feb 09, 20247.107.136.977.077.0774,000
Feb 08, 20247.047.257.047.117.1161,700
Feb 07, 20247.107.116.967.097.0938,300
Feb 06, 20247.177.236.957.047.04201,100
Feb 05, 20247.127.176.837.117.11148,500
Feb 02, 20247.007.186.887.137.13137,800
Feb 01, 20247.347.407.007.037.03150,100
Jan 31, 20247.447.497.287.307.30105,500
Jan 30, 20247.357.497.297.457.45275,800
Jan 29, 20247.207.367.157.367.36275,100
Jan 26, 20247.297.367.137.217.21171,400
Jan 25, 20247.167.327.147.267.26142,900
Jan 24, 20247.307.417.107.147.14209,100
Jan 23, 20247.207.307.027.217.21248,400
Jan 22, 20246.817.256.817.207.20527,100
Jan 19, 20246.746.866.506.806.80152,400
Jan 18, 20246.356.706.266.666.66217,000
Jan 17, 20246.476.475.776.306.30536,400
Jan 16, 20246.746.746.446.486.48196,300
Jan 15, 20246.306.706.256.676.67198,800
Jan 12, 20246.226.396.126.286.28112,700
Jan 11, 20246.406.406.006.216.21226,800
Jan 10, 20246.426.506.236.406.40103,000
Jan 09, 20246.656.656.426.486.4872,400
Jan 08, 20246.736.786.376.616.61137,800
Jan 05, 20246.637.006.586.686.68177,800
Jan 04, 20246.236.806.236.666.6693,600
Jan 03, 20246.106.306.026.236.23141,600
Jan 02, 20246.176.265.926.116.11133,700
Dec 29, 20236.196.226.076.216.2188,200
Dec 28, 20236.146.226.086.156.1577,200
Dec 27, 20235.886.255.856.126.12172,900
Dec 22, 20235.875.905.815.875.8766,700
Dec 21, 20235.635.925.525.855.8599,100
Dec 20, 20235.615.945.545.575.57183,700
Dec 19, 20235.505.885.505.615.61290,200
Dec 18, 20235.005.494.995.475.47314,800
Dec 15, 20235.005.034.874.994.99166,100
Dec 14, 20234.985.164.974.984.98207,100
Dec 13, 20234.955.044.875.005.0078,500
Dec 12, 20235.055.054.904.924.92121,400
Dec 11, 20235.115.114.925.015.01110,600
Dec 08, 20234.865.154.775.125.12316,200
Dec 07, 20234.874.874.734.754.75223,800
Dec 06, 20234.784.874.624.784.78109,600
Dec 05, 20234.884.884.724.764.7638,200
Dec 04, 20235.035.054.864.914.9155,300
Dec 01, 20235.125.195.035.075.0757,200
Nov 30, 20235.215.215.095.135.1327,700
Nov 29, 20235.255.365.145.165.16129,900
Nov 28, 20235.125.195.085.155.1545,100
Nov 27, 20234.955.194.955.135.13178,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...