Canada markets open in 6 hours 13 minutes

PeakBirch Commerce Inc. (PKB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.01500.01500.01500.01500.0150-
Jun 29, 20220.01000.01500.01000.01500.0150108,606
Jun 28, 20220.01500.01500.01500.01500.0150-
Jun 27, 20220.01500.01500.01500.01500.0150-
Jun 24, 20220.01500.01500.01500.01500.0150-
Jun 23, 20220.01500.01500.01500.01500.01502,300
Jun 22, 20220.01000.01500.01000.01500.0150172,814
Jun 21, 20220.01000.01000.01000.01000.010035,000
Jun 20, 20220.01000.01000.01000.01000.010098,484
Jun 17, 20220.01000.01000.01000.01000.0100-
Jun 16, 20220.01000.01000.01000.01000.0100200,000
Jun 15, 20220.01500.01500.01500.01500.0150-
Jun 14, 20220.01500.01500.01500.01500.015021,516
Jun 13, 20220.01000.01000.01000.01000.0100150,000
Jun 10, 20220.01000.01000.01000.01000.010074,649
Jun 09, 20220.01000.01000.01000.01000.010086,757
Jun 08, 20220.01500.01500.01000.01000.0100183,000
Jun 07, 20220.01000.01500.01000.01500.015036,563
Jun 06, 20220.01000.01000.01000.01000.0100236,733
Jun 03, 20220.02000.02000.02000.02000.0200-
Jun 02, 20220.01000.02000.01000.02000.02005,000
Jun 01, 20220.01500.01500.01500.01500.0150-
May 31, 20220.01500.01500.01500.01500.0150-
May 30, 20220.01500.01500.01500.01500.015060,082
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01500.01500.01500.01500.015055,205
May 25, 20220.01500.01500.01500.01500.0150-
May 24, 20220.01500.01500.01000.01500.0150307,002
May 20, 20220.02000.02000.02000.02000.020010,000
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.0200-
May 17, 20220.02000.02000.02000.02000.0200-
May 16, 20220.02000.02000.02000.02000.0200166,002
May 13, 20220.02000.02000.02000.02000.0200-
May 12, 20220.02000.02000.02000.02000.0200230,090
May 11, 20220.02000.02000.02000.02000.0200100,001
May 10, 20220.02000.02000.02000.02000.0200186,000
May 09, 20220.02500.02500.02500.02500.025018,030
May 06, 20220.02500.02500.02500.02500.0250110,330
May 05, 20220.03000.03000.03000.03000.0300-
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.0300-
Apr 29, 20220.03000.03000.03000.03000.030029,000
Apr 28, 20220.02500.02500.02500.02500.02503,000
Apr 27, 20220.02500.03000.02500.02500.025011,000
Apr 26, 20220.03500.03500.03500.03500.0350-
Apr 25, 20220.03500.03500.03500.03500.03502,860
Apr 22, 20220.03500.03500.03500.03500.03501,250
Apr 21, 20220.03000.03000.03000.03000.0300-
Apr 20, 20220.03000.03000.03000.03000.0300-
Apr 19, 20220.03000.03000.03000.03000.03001,000
Apr 18, 20220.03000.03500.03000.03500.035030,100
Apr 14, 20220.02750.02750.02750.02750.0275-
Apr 13, 20220.03000.03000.02500.02750.0275290,068
Apr 12, 20220.04000.04000.03500.03500.035098,380
Apr 11, 20220.03500.03500.03500.03500.0350-
Apr 08, 20220.03500.03500.03500.03500.035012,000
Apr 07, 20220.04000.04000.04000.04000.0400-
Apr 06, 20220.04000.04000.04000.04000.0400-
Apr 05, 20220.04000.04000.03500.04000.040041,500
Apr 04, 20220.04500.04500.04000.04000.040075,350
Apr 01, 20220.04500.04500.04500.04500.045030,100
Mar 31, 20220.04000.04000.04000.04000.0400-
Mar 30, 20220.04000.04000.04000.04000.04004,000
Mar 29, 20220.04500.04500.04000.04000.0400423,512
Mar 28, 20220.04500.04500.04000.04250.0425422,583
Mar 25, 20220.06000.06000.05000.05000.050083,909
Mar 24, 20220.05500.05500.05500.05500.055023,197
Mar 23, 20220.06000.06000.06000.06000.0600-
Mar 22, 20220.06000.06000.06000.06000.0600-
Mar 21, 20220.07500.07500.06000.06000.060025,140
Mar 18, 20220.07000.07000.07000.07000.0700-
Mar 17, 20220.07000.07000.07000.07000.07005,000
Mar 16, 20220.05500.06500.05000.06500.0650223,032
Mar 15, 20220.07000.07500.06000.06000.0600159,498
Mar 14, 20220.08000.08000.07500.08000.0800243,017
Mar 11, 20220.08500.08500.07500.07500.0750234,266
Mar 10, 20220.06500.09000.06500.08000.08001,574,637
Mar 09, 20220.05000.05500.05000.05500.055034,257
Mar 08, 20220.06500.06500.06500.06500.0650-
Mar 07, 20220.06500.06500.06500.06500.065022,497
Mar 04, 20220.06500.06500.06500.06500.065012,940
Mar 03, 20220.05500.05500.04500.05500.055025,200
Mar 02, 20220.05500.05500.05500.05500.0550-
Mar 01, 20220.05500.05500.05500.05500.05501,074,786
Feb 28, 20220.09500.09500.05500.05500.055018,207
Feb 25, 20220.05500.09500.04500.06000.06001,755,300
Feb 24, 20220.04950.04950.04950.04950.0495-
Feb 24, 20221:3 Stock Split
Feb 23, 20220.04950.04950.04950.04950.0495-
Feb 22, 20220.04950.04950.04950.04950.0495313
Feb 18, 20220.06600.06600.06600.06600.0660-
Feb 17, 20220.06600.06600.06600.06600.0660-
Feb 16, 20220.04950.06600.04950.06600.06603,030
Feb 15, 20220.06600.06600.06600.06600.0660-
Feb 14, 20220.06600.06600.06600.06600.066022,727
Feb 11, 20220.04950.04950.04950.04950.0495-
Feb 10, 20220.04950.04950.04950.04950.0495560
Feb 09, 20220.06600.06600.06600.06600.0660-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...