Canada Markets close in 3 hrs 37 mins

PeakBirch Logic Inc. (PKB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 11:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.02000.02500.02000.02500.025029,275
Oct. 18, 20210.02500.02500.02500.02500.025044,917
Oct. 15, 20210.02000.02500.02000.02500.0250491,000
Oct. 14, 20210.02000.02000.02000.02000.020022,500
Oct. 13, 20210.01500.01500.01500.01500.015010,000
Oct. 12, 20210.02000.02000.02000.02000.020048,694
Oct. 08, 20210.02000.02000.02000.02000.02001,000
Oct. 07, 20210.02000.02000.02000.02000.0200224,000
Oct. 06, 20210.02000.02000.02000.02000.020045,000
Oct. 05, 20210.02000.02000.02000.02000.020065,000
Oct. 04, 20210.02000.02000.02000.02000.0200558,000
Oct. 01, 20210.02000.02000.02000.02000.0200719,000
Sep. 30, 20210.02000.02500.02000.02500.0250255,000
Sep. 29, 20210.02500.02500.01500.02000.0200389,000
Sep. 28, 20210.02000.02000.02000.02000.0200-
Sep. 27, 20210.02000.02000.02000.02000.0200150,008
Sep. 24, 20210.02000.02000.01500.02000.0200647,178
Sep. 23, 20210.02000.02500.02000.02000.0200767,214
Sep. 22, 20210.02500.02500.02000.02500.0250216,000
Sep. 21, 20210.02000.02500.01500.02500.02501,872,650
Sep. 20, 20210.02000.02000.02000.02000.0200126,125
Sep. 17, 20210.02500.02500.02000.02500.0250749,887
Sep. 16, 20210.03000.03000.03000.03000.030047,000
Sep. 15, 20210.02500.03000.02500.03000.0300247,000
Sep. 14, 20210.03000.03000.02000.02000.0200452,728
Sep. 13, 20210.02500.03500.02500.02500.0250459,000
Sep. 10, 20210.03500.03500.03500.03500.035010,685
Sep. 09, 20210.03000.03500.03000.03500.035064,582
Sep. 08, 20210.03500.03500.03500.03500.0350-
Sep. 07, 20210.03500.03500.03500.03500.0350-
Sep. 03, 20210.03500.03500.03500.03500.0350-
Sep. 02, 20210.03500.03500.03500.03500.03503,300
Sep. 01, 20210.03000.03000.03000.03000.0300-
Aug. 31, 20210.03000.03000.03000.03000.0300-
Aug. 30, 20210.03000.03000.03000.03000.0300-
Aug. 27, 20210.03000.03000.03000.03000.03001,000
Aug. 26, 20210.03000.03500.03000.03000.0300137,600
Aug. 25, 20210.03500.03500.03500.03500.03501,000
Aug. 24, 20210.03500.03500.03500.03500.0350-
Aug. 23, 20210.03500.03500.03000.03500.03501,972,610
Aug. 20, 20210.03500.03500.03500.03500.0350-
Aug. 19, 20210.03000.03500.03000.03500.035011,000
Aug. 18, 20210.04000.04000.04000.04000.0400-
Aug. 17, 20210.04000.04000.04000.04000.04009,400
Aug. 16, 20210.03500.03500.03500.03500.0350151,916
Aug. 13, 20210.03500.03500.03500.03500.0350268,007
Aug. 12, 20210.04000.04000.04000.04000.04006,888
Aug. 11, 20210.03500.04000.03500.03500.035033,488
Aug. 10, 20210.04000.04000.04000.04000.04008,088
Aug. 09, 20210.04000.04000.04000.04000.0400100,000
Aug. 06, 20210.04000.04000.03500.03500.035065,000
Aug. 05, 20210.04000.04000.04000.04000.0400-
Aug. 04, 20210.04000.04000.03500.04000.040011,001
Aug. 03, 20210.04000.04000.04000.04000.0400100,000
Jul. 30, 20210.04000.04000.04000.04000.040098,333
Jul. 29, 20210.04000.04000.04000.04000.040048,500
Jul. 28, 20210.04000.04000.04000.04000.040087,000
Jul. 27, 20210.04000.04000.04000.04000.04005,000
Jul. 26, 20210.04000.04000.04000.04000.04002,000
Jul. 23, 20210.04000.04000.04000.04000.0400-
Jul. 22, 20210.04000.04000.04000.04000.04005,000
Jul. 21, 20210.03500.03500.03500.03500.03502,610
Jul. 20, 20210.04000.04000.03500.04000.0400263,130
Jul. 19, 20210.03500.04000.03500.04000.0400402,000
Jul. 16, 20210.04000.04000.04000.04000.040050,567
Jul. 15, 20210.04000.04000.04000.04000.0400100,000
Jul. 14, 20210.04000.04000.04000.04000.0400-
Jul. 13, 20210.04000.04000.04000.04000.04007,000
Jul. 12, 20210.04000.04000.04000.04000.040046,000
Jul. 09, 20210.04500.04500.04500.04500.0450-
Jul. 08, 20210.04500.04500.04500.04500.0450-
Jul. 07, 20210.04500.04500.04500.04500.0450-
Jul. 06, 20210.04500.04500.04500.04500.04503,490
Jul. 05, 20210.04000.04000.04000.04000.0400160,544
Jul. 02, 20210.04000.04000.04000.04000.040086,776
Jun. 30, 20210.04000.04000.04000.04000.0400198,000
Jun. 29, 20210.04500.04500.04000.04000.0400282,000
Jun. 28, 20210.04000.04000.04000.04000.040050,000
Jun. 25, 20210.04000.04000.04000.04000.0400-
Jun. 24, 20210.04000.04000.04000.04000.0400171,588
Jun. 23, 20210.04500.04500.04000.04500.0450200,000
Jun. 22, 20210.05000.05000.05000.05000.050015,000
Jun. 21, 20210.04500.05000.04500.05000.050076,000
Jun. 18, 20210.04500.04500.04000.04000.040060,000
Jun. 17, 20210.04500.04500.04000.04500.0450623,356
Jun. 16, 20210.05000.05000.05000.05000.050082,000
Jun. 15, 20210.05000.05000.05000.05000.0500110,500
Jun. 14, 20210.05500.05500.05500.05500.055060,000
Jun. 11, 20210.05000.05000.05000.05000.0500365,000
Jun. 10, 20210.05000.05000.05000.05000.0500680,000
Jun. 09, 20210.05500.05500.05500.05500.055061,000
Jun. 08, 20210.05500.05500.05500.05500.0550-
Jun. 07, 20210.05500.05500.05500.05500.0550-
Jun. 04, 20210.05500.05500.05500.05500.0550-
Jun. 03, 20210.05500.05500.05500.05500.055050,000
Jun. 02, 20210.05000.05500.05000.05500.055058,000
Jun. 01, 20210.05500.05500.05000.05000.0500185,943
May 31, 20210.05500.05500.05500.05500.055060,100
May 28, 20210.06000.06000.06000.06000.060034,000
May 27, 20210.06000.06000.06000.06000.060021,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...