PEA.V - Pieridae Energy Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20184.714.734.674.684.686,800
May 28, 20184.704.704.554.574.572,800
May 25, 20184.744.744.634.704.7013,300
May 24, 20184.414.744.414.744.748,100
May 23, 20184.794.804.474.754.7518,600
May 22, 20184.794.804.704.764.7614,100
May 18, 20184.804.844.754.824.829,700
May 17, 20184.794.834.704.824.823,300
May 16, 20184.574.884.574.774.778,400
May 15, 20184.864.874.624.794.796,100
May 14, 20184.894.894.724.854.855,000
May 11, 20184.884.894.784.854.8517,300
May 10, 20184.884.884.504.504.5018,900
May 09, 20184.674.904.674.904.903,700
May 08, 20184.894.904.674.904.902,600
May 07, 20184.844.954.654.954.955,800
May 04, 20184.844.854.734.844.843,100
May 03, 20184.854.854.754.754.751,100
May 02, 20184.904.904.804.804.8016,300
May 01, 20184.864.944.854.904.905,400
Apr 30, 20184.904.934.854.924.9210,000
Apr 27, 20184.804.934.804.854.8510,900
Apr 26, 20184.934.944.904.904.903,300
Apr 25, 20184.944.964.804.924.924,900
Apr 24, 20184.984.984.764.854.8510,000
Apr 23, 20184.954.964.904.904.9022,500
Apr 20, 20184.954.964.944.964.968,000
Apr 19, 20184.634.974.634.974.9712,000
Apr 18, 20184.864.974.854.954.9512,400
Apr 17, 20184.864.884.694.884.8811,200
Apr 16, 20184.804.944.804.904.902,200
Apr 13, 20184.594.754.554.664.666,400
Apr 12, 20184.494.504.354.444.444,400
Apr 11, 20184.494.494.404.444.443,700
Apr 10, 20184.334.404.334.404.4012,000
Apr 09, 20184.404.404.254.334.336,000
Apr 06, 20184.504.504.324.364.365,200
Apr 05, 20184.594.604.454.604.608,500
Apr 04, 20184.704.754.304.694.6953,200
Apr 03, 20184.664.854.664.854.854,600
Apr 02, 20184.604.814.604.644.647,100
Mar 29, 20184.605.004.555.005.0032,700
Mar 28, 20184.804.924.514.704.7014,900
Mar 27, 20184.824.844.804.804.8012,900
Mar 26, 20184.824.854.814.854.854,200
Mar 23, 20184.995.054.814.864.865,400
Mar 22, 20184.945.204.804.804.8022,300
Mar 21, 20184.925.204.925.105.106,600
Mar 20, 20184.915.004.915.005.001,900
Mar 19, 20185.005.004.904.904.907,400
Mar 16, 20185.205.204.885.055.0521,200
Mar 15, 20185.195.195.105.185.184,500
Mar 14, 20185.155.155.005.015.012,500
Mar 13, 20185.005.245.005.245.2411,900
Mar 12, 20185.225.224.855.105.105,500
Mar 09, 20184.785.004.785.005.005,800
Mar 08, 20184.945.004.805.005.0013,600
Mar 07, 20185.185.184.945.105.109,600
Mar 06, 20185.255.255.015.195.193,500
Mar 05, 20185.115.245.115.215.214,800
Mar 02, 20185.235.255.105.205.205,800
Mar 01, 20185.585.585.055.055.0516,600
Feb 28, 20185.505.595.205.595.59121,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...