PEA.V - Pieridae Energy Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20184.154.204.104.204.2010,700
Oct 19, 20184.204.254.184.184.185,400
Oct 18, 20184.094.304.094.274.2735,300
Oct 17, 20184.234.304.134.254.2516,700
Oct 16, 20184.244.304.054.294.2919,300
Oct 15, 20184.004.253.964.254.2529,300
Oct 12, 20183.864.023.864.004.0074,700
Oct 11, 20183.824.003.823.913.9112,000
Oct 10, 20184.004.003.813.903.909,100
Oct 09, 20184.214.214.004.014.0116,300
Oct 05, 20183.884.153.784.054.0553,300
Oct 04, 20183.783.893.733.783.7834,500
Oct 03, 20183.803.803.623.643.6417,800
Oct 02, 20183.493.823.333.803.80118,600
Oct 01, 20183.303.303.303.303.301,100
Sep 28, 20183.113.333.113.253.2512,200
Sep 27, 20183.303.303.113.113.1112,000
Sep 26, 20183.413.413.303.303.3019,300
Sep 25, 20183.613.613.353.503.508,100
Sep 24, 20183.873.873.503.613.6113,300
Sep 21, 20183.523.693.523.693.694,600
Sep 20, 20183.793.793.663.693.698,100
Sep 19, 20183.783.803.683.803.8033,400
Sep 18, 20183.363.843.363.613.6189,700
Sep 17, 20183.303.413.273.403.4034,200
Sep 14, 20183.123.153.113.143.148,300
Sep 13, 20183.093.203.093.113.1110,300
Sep 12, 20183.123.153.043.143.1434,600
Sep 11, 20183.293.293.003.123.1239,000
Sep 10, 20183.803.803.303.303.3013,200
Sep 07, 20183.443.493.363.363.362,900
Sep 06, 20183.563.593.453.453.4517,900
Sep 05, 20183.743.753.523.593.5922,600
Sep 04, 20183.753.753.513.683.6830,700
Aug 31, 20183.763.843.753.803.8019,300
Aug 30, 20183.733.753.663.753.7535,700
Aug 29, 20183.883.923.843.853.8550,100
Aug 28, 20183.843.923.693.883.88177,200
Aug 27, 20183.793.803.353.713.7177,300
Aug 24, 20184.004.003.153.853.85547,400
Aug 23, 20184.494.494.494.494.49-
Aug 22, 20184.414.494.334.494.4966,800
Aug 21, 20184.334.414.304.404.4049,300
Aug 20, 20184.434.434.234.414.4113,000
Aug 17, 20184.374.444.304.404.4025,000
Aug 16, 20184.204.414.084.234.2343,500
Aug 15, 20184.004.173.994.054.0511,200
Aug 14, 20184.004.003.853.853.854,600
Aug 13, 20183.903.953.823.903.9027,500
Aug 10, 20183.944.013.903.903.9020,200
Aug 09, 20183.793.993.763.833.8323,600
Aug 08, 20183.703.803.703.703.7010,000
Aug 07, 20183.573.653.573.653.654,900
Aug 03, 20183.393.533.353.533.536,900
Aug 02, 20183.133.353.133.353.359,900
Aug 01, 20183.413.413.133.143.145,300
Jul 31, 20183.413.483.003.353.3530,000
Jul 30, 20183.393.603.393.483.4828,000
Jul 27, 20183.433.513.413.433.433,600
Jul 26, 20183.533.533.523.523.521,000
Jul 25, 20183.653.653.403.503.5010,100
Jul 24, 20183.563.663.513.523.521,500
Jul 23, 20183.883.883.663.663.661,100
Jul 20, 20183.523.993.523.813.818,900
Jul 19, 20183.253.503.253.483.488,200
Jul 18, 20183.063.173.063.113.118,700
Jul 17, 20183.263.273.003.003.0023,700
Jul 16, 20183.493.603.203.253.2527,600
Jul 13, 20183.603.663.503.533.5315,500
Jul 12, 20183.823.903.563.753.7521,200
Jul 11, 20184.014.014.004.004.002,400
Jul 10, 20184.054.103.994.054.0515,500
Jul 09, 20184.214.233.804.004.0020,100
Jul 06, 20184.254.344.194.214.217,000
Jul 05, 20184.114.214.114.214.21500
Jul 04, 20184.214.304.134.134.139,100
Jul 03, 20184.354.453.904.204.201,256,700
Jun 29, 20184.304.544.284.544.5410,100
Jun 28, 20184.274.424.254.404.4010,400
Jun 27, 20184.424.424.284.284.281,400
Jun 26, 20184.404.454.374.454.451,300
Jun 25, 20184.254.434.254.404.406,400
Jun 22, 20184.344.434.344.354.3522,700
Jun 21, 20184.364.434.314.384.386,200
Jun 20, 20184.384.394.374.374.376,200
Jun 19, 20184.364.454.364.404.405,100
Jun 18, 20184.394.554.374.484.485,000
Jun 15, 20184.404.404.354.354.35600
Jun 14, 20184.424.424.354.414.419,800
Jun 13, 20184.474.474.434.464.461,200
Jun 12, 20184.434.544.434.484.483,800
Jun 11, 20184.444.544.404.404.405,500
Jun 08, 20184.644.644.474.494.494,600
Jun 07, 20184.404.694.324.684.6813,900
Jun 06, 20184.464.804.214.404.4029,000
Jun 05, 20184.634.774.604.614.614,300
Jun 04, 20184.734.764.634.764.761,000
Jun 01, 20184.794.794.584.604.602,800
May 31, 20184.744.804.624.804.809,500
May 30, 20184.714.804.684.744.7452,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...