Canada markets closed

POSaBIT Systems Corporation (PBIT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0150 (+12.00%)
At close: 03:49PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.12000.14000.12000.14000.140059,500
Jun 12, 20240.12500.12500.12500.12500.125010,000
Jun 11, 20240.13000.13000.13000.13000.13002,011
Jun 10, 20240.14500.14500.13000.13000.130023,015
Jun 07, 20240.13500.13500.13500.13500.1350-
Jun 06, 20240.13500.13500.13500.13500.1350-
Jun 05, 20240.13500.13500.13500.13500.135030,000
Jun 04, 20240.14500.16000.13000.13000.130026,125
Jun 03, 20240.13500.13500.13500.13500.13501,000
May 31, 20240.13000.14000.12500.14000.1400131,984
May 30, 20240.17000.17000.17000.17000.1700-
May 29, 20240.17000.17000.17000.17000.1700-
May 28, 20240.17000.17000.17000.17000.1700-
May 27, 20240.17000.17000.17000.17000.1700-
May 24, 20240.17000.17000.17000.17000.17009,000
May 23, 20240.17000.17000.17000.17000.170016,500
May 22, 20240.15000.15000.15000.15000.150010,000
May 21, 20240.17000.20000.16000.20000.200068,200
May 17, 20240.20000.20000.20000.20000.20006,000
May 16, 20240.17500.20000.15500.20000.200058,500
May 15, 20240.18000.20000.17500.19000.190099,000
May 14, 20240.13500.16000.12500.16000.160061,000
May 13, 20240.15000.15000.15000.15000.1500-
May 10, 20240.15000.15000.15000.15000.1500-
May 09, 20240.15000.15000.15000.15000.1500-
May 08, 20240.15000.15000.15000.15000.1500-
May 07, 20240.15000.15000.15000.15000.1500-
May 06, 20240.15000.15000.15000.15000.1500-
May 03, 20240.15000.15000.15000.15000.150020,262
May 02, 20240.19000.19000.19000.19000.1900-
May 01, 20240.19000.19000.19000.19000.19003,000
Apr 30, 20240.19000.22500.19000.22500.22508,500
Apr 29, 20240.15500.16000.15000.16000.160040,000
Apr 26, 20240.19000.19000.19000.19000.1900-
Apr 25, 20240.19000.19000.19000.19000.1900-
Apr 24, 20240.19000.19000.19000.19000.1900-
Apr 23, 20240.19500.19500.19000.19000.190010,000
Apr 22, 20240.16500.16500.15500.16500.165038,500
Apr 19, 20240.17000.17000.17000.17000.1700-
Apr 18, 20240.15500.17500.15500.17000.170055,095
Apr 17, 20240.19000.19500.19000.19500.195014,000
Apr 16, 20240.19500.20000.18000.19000.190061,513
Apr 15, 20240.18500.21000.18500.19000.1900160,748
Apr 12, 20240.19500.19500.19000.19000.190034,362
Apr 11, 20240.19500.19500.19500.19500.19503,500
Apr 10, 20240.20000.20000.20000.20000.20001,000
Apr 09, 20240.20500.20500.20500.20500.20502,000
Apr 08, 20240.19500.19500.19500.19500.1950-
Apr 05, 20240.20000.21500.19500.19500.195024,500
Apr 04, 20240.22000.22000.20000.20000.200064,206
Apr 03, 20240.22000.22000.22000.22000.22003,180
Apr 02, 20240.22500.22500.22500.22500.22503,000
Apr 01, 20240.21500.22000.21500.22000.22003,475
Mar 28, 20240.21500.22000.21500.22000.220028,969
Mar 27, 20240.21500.21500.21000.21000.21006,013
Mar 26, 20240.22000.22000.21500.21500.21503,571
Mar 25, 20240.19000.22000.19000.22000.220036,000
Mar 22, 20240.21000.21000.19000.19000.190012,500
Mar 21, 20240.19000.19000.19000.19000.19005,000
Mar 20, 20240.20000.20000.19000.19000.190054,829
Mar 19, 20240.20000.21000.20000.20000.2000102,782
Mar 18, 20240.20000.21500.19500.20000.200017,500
Mar 15, 20240.20500.21000.20000.20000.200063,500
Mar 14, 20240.20000.20000.19000.19500.195011,080
Mar 13, 20240.19000.20000.19000.19500.195042,000
Mar 12, 20240.19500.19500.19500.19500.19503,000
Mar 11, 20240.20500.20500.20000.20000.200016,000
Mar 08, 20240.21500.21500.21000.21500.215072,000
Mar 07, 20240.20000.20000.19500.19500.195040,765
Mar 06, 20240.20000.20000.20000.20000.20007,400
Mar 05, 20240.22000.23500.18500.18500.185083,000
Mar 04, 20240.22500.22500.22000.22000.22004,900
Mar 01, 20240.25000.25000.22500.22500.225051,500
Feb 29, 20240.23500.25000.23500.25000.250066,500
Feb 28, 20240.25000.25000.23000.23000.230032,750
Feb 27, 20240.24500.24500.24000.24000.240036,700
Feb 26, 20240.23000.25000.23000.25000.250064,500
Feb 23, 20240.23000.25000.23000.25000.25003,500
Feb 22, 20240.23500.23500.23000.23000.23002,000
Feb 21, 20240.24000.24000.23000.23500.23507,500
Feb 20, 20240.25000.25000.24500.24500.245038,500
Feb 16, 20240.27000.27000.24500.24500.245045,500
Feb 15, 20240.25500.27000.25000.25000.250055,000
Feb 14, 20240.28500.28500.26000.26000.260036,650
Feb 13, 20240.27000.30000.27000.30000.300070,233
Feb 12, 20240.27000.28500.26500.27500.2750147,477
Feb 09, 20240.28000.28000.26500.26500.265040,621
Feb 08, 20240.30000.30000.28500.28500.285034,500
Feb 07, 20240.29000.29000.29000.29000.29002,500
Feb 06, 20240.28000.30500.28000.29500.2950197,775
Feb 05, 20240.27000.27000.27000.27000.2700-
Feb 02, 20240.29000.30000.27000.27000.270074,000
Feb 01, 20240.29000.29000.29000.29000.29008,000
Jan 31, 20240.29500.29500.29500.29500.29501,000
Jan 30, 20240.31000.31000.30000.30000.30002,000
Jan 29, 20240.31000.31000.31000.31000.31001,000
Jan 26, 20240.31000.31500.31000.31500.315017,283
Jan 25, 20240.31000.31500.30500.30500.305077,000
Jan 24, 20240.28500.28500.28500.28500.2850-
Jan 23, 20240.28000.28500.27500.28500.285011,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...