Canada markets closed

Perimeter Medical Imaging AI, Inc. (PINK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7300-0.0300 (-3.95%)
At close: 03:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.75000.75000.73000.73000.730011,550
Apr 22, 20240.76000.76000.74000.76000.760033,000
Apr 19, 20240.78000.78000.77000.77000.77006,500
Apr 18, 20240.80000.80000.74000.77000.770043,500
Apr 17, 20240.85000.85000.75000.81000.810073,800
Apr 16, 20240.82000.89000.80000.85000.8500126,000
Apr 15, 20240.82000.82000.82000.82000.82001,000
Apr 12, 20240.83000.83000.81000.81000.810014,500
Apr 11, 20240.82000.82000.81000.82000.820015,000
Apr 10, 20240.82000.83000.79000.83000.830030,400
Apr 09, 20240.81000.82000.80000.82000.820010,300
Apr 08, 20240.83000.84000.81000.83000.830016,100
Apr 05, 20240.84000.86000.82000.84000.840023,100
Apr 04, 20240.83000.83000.82000.82000.820022,000
Apr 03, 20240.83000.83000.83000.83000.8300-
Apr 02, 20240.85000.86000.83000.83000.830023,500
Apr 01, 20240.87000.87000.87000.87000.87001,100
Mar 28, 20240.86000.89000.85000.87000.87004,000
Mar 27, 20240.85000.86000.85000.86000.86002,400
Mar 26, 20240.87000.87000.82000.85000.850017,200
Mar 25, 20240.86000.86000.83000.83000.830018,500
Mar 22, 20240.86000.86000.82000.82000.820034,200
Mar 21, 20240.98000.98000.86000.87000.8700105,500
Mar 20, 20240.96000.98000.96000.98000.98009,700
Mar 19, 20240.96000.96000.96000.96000.96001,500
Mar 18, 20240.96000.96000.95000.95000.95005,000
Mar 15, 20240.95000.95000.93000.95000.95008,200
Mar 14, 20240.96000.96000.96000.96000.96001,000
Mar 13, 20240.95000.97000.95000.96000.960015,800
Mar 12, 20240.95000.95000.93000.95000.95004,500
Mar 11, 20240.97000.97000.93000.96000.96005,000
Mar 08, 20240.95000.97000.95000.97000.97003,500
Mar 07, 20240.96000.96000.94000.95000.950023,400
Mar 06, 20240.97000.97000.97000.97000.970011,000
Mar 05, 20241.00001.00000.96000.97000.970011,200
Mar 04, 20240.96001.00000.96001.00001.00005,000
Mar 01, 20240.97000.98000.96000.98000.98004,400
Feb 29, 20240.89001.00000.87000.97000.970077,400
Feb 28, 20240.96000.98000.91000.91000.910017,000
Feb 27, 20241.00001.00000.95000.97000.970027,700
Feb 26, 20240.99000.99000.98000.98000.98003,300
Feb 23, 20241.00001.00000.97000.99000.99008,700
Feb 22, 20241.04001.07001.00001.00001.000020,400
Feb 21, 20241.00001.05000.99001.05001.050020,400
Feb 20, 20241.01001.03001.00001.00001.000015,500
Feb 16, 20241.03001.03000.99001.01001.010021,800
Feb 15, 20241.02001.03000.99001.03001.030014,000
Feb 14, 20240.93001.03000.89001.00001.000081,300
Feb 13, 20240.87000.89000.87000.88000.880014,400
Feb 12, 20240.90000.90000.85000.90000.900064,900
Feb 09, 20240.97000.97000.91000.93000.930031,900
Feb 08, 20241.02001.04000.98001.00001.000012,600
Feb 07, 20240.99001.05000.99001.04001.040017,700
Feb 06, 20240.97001.03000.96000.98000.980016,500
Feb 05, 20241.03001.09000.96000.96000.960049,000
Feb 02, 20241.00001.00000.94000.99000.99007,600
Feb 01, 20241.05001.05001.00001.01001.010040,800
Jan 31, 20241.04001.05001.04001.04001.04002,500
Jan 30, 20241.05001.05001.03001.03001.0300600
Jan 29, 20241.02001.04001.02001.03001.030019,000
Jan 26, 20241.01001.05001.00001.00001.00006,600
Jan 25, 20241.07001.07001.00001.00001.00006,800
Jan 24, 20241.06001.07001.00001.06001.060029,700
Jan 23, 20241.10001.10001.06001.06001.06002,900
Jan 22, 20241.13001.13001.08001.09001.09009,200
Jan 19, 20241.14001.14001.12001.12001.12002,000
Jan 18, 20241.14001.15001.13001.13001.13005,800
Jan 17, 20241.05001.15001.05001.14001.140014,700
Jan 16, 20241.13001.13001.08001.08001.08007,400
Jan 15, 20241.14001.14001.13001.13001.13003,000
Jan 12, 20241.15001.17001.11001.14001.140010,000
Jan 11, 20241.18001.18001.15001.16001.160038,500
Jan 10, 20241.18001.18001.18001.18001.180012,600
Jan 09, 20241.20001.20001.18001.18001.180020,300
Jan 08, 20241.15001.20001.13001.19001.190031,600
Jan 05, 20241.22001.22001.12001.12001.120010,900
Jan 04, 20241.24001.25001.22001.22001.22002,100
Jan 03, 20241.22001.25001.22001.25001.250011,200
Jan 02, 20241.21001.27001.21001.22001.220064,500
Dec 29, 20231.23001.23001.21001.22001.22007,200
Dec 28, 20231.24001.24001.21001.21001.21006,200
Dec 27, 20231.09001.33001.09001.24001.240065,800
Dec 22, 20231.03001.15001.03001.12001.120046,500
Dec 21, 20231.06001.06001.02001.02001.020014,500
Dec 20, 20230.97001.10000.97001.06001.060034,100
Dec 19, 20230.87000.99000.86000.99000.9900103,000
Dec 18, 20230.86000.88000.86000.87000.870032,100
Dec 15, 20231.00001.00000.88000.90000.900016,400
Dec 14, 20230.85001.00000.84001.00001.000064,500
Dec 13, 20230.81000.81000.79000.80000.800012,500
Dec 12, 20230.83000.83000.80000.80000.800066,600
Dec 11, 20230.86000.86000.83000.84000.840026,000
Dec 08, 20230.87000.87000.86000.86000.860018,000
Dec 07, 20230.87000.90000.85000.85000.850028,000
Dec 06, 20230.87000.88000.84000.84000.840052,700
Dec 05, 20230.85000.90000.84000.85000.850094,300
Dec 04, 20230.87000.88000.84000.84000.840029,000
Dec 01, 20230.90000.91000.84000.86000.860051,200
Nov 30, 20230.79000.90000.79000.90000.9000132,400
Nov 29, 20230.79000.87000.79000.79000.790036,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...