PEA.V - Pieridae Energy Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20184.704.704.264.404.4023,500
Jan 15, 20184.704.704.634.704.7024,700
Jan 12, 20184.644.644.604.604.604,100
Jan 11, 20184.414.894.404.674.67311,200
Jan 10, 20184.454.504.404.404.40261,700
Jan 09, 20184.364.514.354.454.45389,200
Jan 08, 20184.354.404.304.354.35173,700
Jan 05, 20184.264.404.254.404.40156,400
Jan 04, 20184.204.354.204.304.3024,900
Jan 03, 20184.154.304.154.304.3026,600
Jan 02, 20184.244.354.154.324.32169,200
Dec 29, 20174.154.224.144.224.2210,400
Dec 28, 20174.474.474.104.304.3071,600
Dec 27, 20174.154.354.154.274.2724,800
Dec 22, 20173.824.053.754.054.05455,200
Dec 21, 20173.653.803.653.803.8046,200
Dec 20, 20173.573.823.563.813.81175,200
Dec 19, 20173.523.673.523.673.67438,600
Dec 18, 20173.573.643.453.633.6348,300
Dec 15, 20173.353.603.353.603.60353,600
Dec 14, 20173.283.353.283.353.35205,900
Dec 13, 20173.253.253.253.253.2522,600
Dec 12, 20173.273.273.253.253.2525,000
Dec 11, 20173.303.303.253.253.2526,300
Dec 08, 20173.153.303.153.253.25838,000
Dec 07, 20173.103.133.033.103.1011,000
Dec 06, 20173.103.123.103.103.1021,200
Dec 05, 20173.203.203.153.153.1510,600
Dec 04, 20173.153.203.153.153.1515,000
Dec 01, 20173.063.233.063.153.1551,700
Nov 30, 20173.163.213.103.103.10191,200
Nov 29, 20173.193.253.003.203.2033,400
Nov 28, 20173.353.353.213.213.2138,000
Nov 27, 20173.483.503.283.403.4072,500
Nov 24, 20173.253.593.253.403.40102,300
Nov 23, 20173.143.143.103.143.145,200
Nov 22, 20173.153.203.103.113.1112,700
Nov 21, 20173.153.153.003.043.0428,300
Nov 20, 20173.203.203.003.153.1525,700
Nov 17, 20173.303.353.253.253.2517,600
Nov 16, 20173.193.403.113.353.3530,600
Nov 15, 20173.103.213.053.203.2022,700
Nov 14, 20173.323.323.203.273.2767,800
Nov 13, 20173.593.593.353.353.3555,900
Nov 10, 20173.353.773.153.613.61213,700
Nov 09, 20172.803.402.693.153.15130,200
Nov 08, 20173.203.202.332.902.90275,600
Nov 07, 20173.503.603.143.283.28213,900
Nov 06, 20173.653.713.553.603.6022,300
Nov 03, 20174.004.003.533.613.61298,700
Nov 02, 20175.505.503.103.803.80392,200
Nov 01, 20170.400.400.400.400.40-
Oct 31, 20170.400.400.400.400.40-
Oct 30, 20170.400.400.400.400.40-
Oct 27, 20170.400.400.400.400.40-
Oct 26, 20170.400.400.400.400.40-
Oct 25, 20170.400.400.400.400.40-
Oct 24, 20170.400.400.400.400.40-
Oct 23, 20170.400.400.400.400.40-
Oct 20, 20170.400.400.400.400.40-
Oct 19, 20170.400.400.400.400.40-
Oct 19, 20170.083 Dividend
Oct 18, 20170.400.400.400.400.32-
Oct 17, 20170.400.400.400.400.32-
Oct 16, 20170.410.410.400.400.32268,600
Oct 13, 20170.400.440.400.430.34862,000
Oct 12, 20170.400.400.390.400.32863,400
Oct 11, 20170.400.400.390.400.32811,800
Oct 10, 20170.390.400.390.390.31640,400
Oct 06, 20170.390.400.380.390.31582,700
Oct 05, 20170.360.400.360.390.314,499,800
Oct 04, 20170.350.460.300.360.2911,266,400
Oct 03, 20170.170.170.170.170.13-
Oct 02, 20170.170.170.170.170.13-
Sep 29, 20170.170.170.170.170.13-
Sep 28, 20170.170.170.170.170.13-
Sep 27, 20170.170.170.170.170.13-
Sep 26, 20170.170.170.170.170.13-
Sep 25, 20170.170.170.170.170.13-
Sep 22, 20170.170.170.170.170.13-
Sep 21, 20170.170.170.170.170.13-
Sep 20, 20170.170.170.170.170.13-
Sep 19, 20170.170.170.170.170.13-
Sep 18, 20170.170.170.170.170.13-
Sep 15, 20170.170.170.170.170.13-
Sep 14, 20170.170.170.170.170.13-
Sep 13, 20170.170.170.170.170.13-
Sep 12, 20170.170.170.170.170.13-
Sep 11, 20170.170.170.170.170.13-
Sep 08, 20170.170.170.170.170.13-
Sep 07, 20170.170.170.170.170.13-
Sep 06, 20170.170.170.170.170.13-
Sep 05, 20170.170.170.170.170.13-
Sep 01, 20170.170.170.170.170.13-
Aug 31, 20170.170.170.170.170.13-
Aug 30, 20170.170.170.170.170.13-
Aug 29, 20170.170.170.170.170.13-
Aug 28, 20170.170.170.170.170.13-
Aug 25, 20170.170.170.170.170.13-
Aug 24, 20170.170.170.170.170.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...