PKG.CN - ParcelPal Technology Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20180.250.250.240.250.25442,953
Apr 24, 20180.260.270.250.250.25355,955
Apr 23, 20180.250.280.250.270.271,867,759
Apr 20, 20180.250.260.230.240.24515,522
Apr 19, 20180.250.260.250.250.25455,277
Apr 18, 20180.260.260.240.250.25511,583
Apr 17, 20180.270.270.260.260.26159,035
Apr 16, 20180.270.280.260.260.26385,550
Apr 13, 20180.280.280.270.280.28224,530
Apr 12, 20180.250.290.250.290.29644,687
Apr 11, 20180.240.260.240.250.25131,077
Apr 10, 20180.250.260.240.250.25210,850
Apr 09, 20180.290.290.250.270.27391,989
Apr 06, 20180.280.320.270.270.272,223,051
Apr 05, 20180.230.280.220.270.271,207,464
Apr 04, 20180.210.240.190.220.22765,354
Apr 03, 20180.240.240.200.220.221,068,396
Apr 02, 20180.260.260.230.240.24248,429
Mar 29, 20180.280.280.260.270.27369,762
Mar 28, 20180.260.280.260.280.2840,068
Mar 27, 20180.280.280.250.280.28165,502
Mar 26, 20180.300.300.270.280.28336,046
Mar 23, 20180.290.300.280.290.29377,693
Mar 22, 20180.290.300.280.290.29154,678
Mar 21, 20180.280.300.270.290.29327,440
Mar 20, 20180.280.290.260.260.26686,062
Mar 19, 20180.290.290.280.290.29261,040
Mar 16, 20180.310.310.280.280.28467,072
Mar 15, 20180.310.340.310.310.31387,007
Mar 14, 20180.340.340.290.310.31765,820
Mar 13, 20180.360.360.340.340.34435,807
Mar 12, 20180.380.380.340.360.36488,087
Mar 09, 20180.380.400.370.380.381,061,997
Mar 08, 20180.340.380.320.370.37801,364
Mar 07, 20180.350.350.310.320.32820,882
Mar 06, 20180.370.380.340.340.341,072,263
Mar 05, 20180.310.360.310.360.361,183,108
Mar 02, 20180.260.300.250.300.30701,553
Mar 01, 20180.260.260.250.260.26634,180
Feb 28, 20180.250.270.240.260.26680,840
Feb 27, 20180.230.250.220.250.25491,973
Feb 26, 20180.250.280.230.230.231,299,945
Feb 23, 20180.230.280.220.250.25991,372
Feb 22, 20180.220.230.220.220.22546,922
Feb 21, 20180.220.230.220.220.22190,708
Feb 20, 20180.230.230.220.220.22373,948
Feb 16, 20180.260.260.230.230.23594,004
Feb 15, 20180.280.280.240.250.25705,692
Feb 14, 20180.280.290.250.280.28529,185
Feb 13, 20180.310.310.280.290.29328,616
Feb 12, 20180.310.310.280.300.30392,688
Feb 09, 20180.320.320.280.310.31828,555
Feb 08, 20180.350.370.320.320.32698,578
Feb 07, 20180.320.380.310.330.331,873,305
Feb 06, 20180.310.340.310.320.32306,940
Feb 05, 20180.320.340.280.320.32887,529
Feb 02, 20180.350.350.280.340.34869,537
Feb 01, 20180.370.400.340.360.36753,944
Jan 31, 20180.350.380.340.360.36790,888
Jan 30, 20180.400.420.320.350.351,700,849
Jan 29, 20180.440.470.400.410.412,529,140
Jan 26, 20180.380.470.380.430.432,376,589
Jan 25, 20180.310.440.290.380.384,895,257
Jan 24, 20180.350.350.300.310.311,609,478
Jan 23, 20180.400.450.340.340.342,289,115
Jan 22, 20180.360.410.360.410.41603,565
Jan 19, 20180.330.380.310.370.37946,583
Jan 18, 20180.410.430.320.370.371,483,897
Jan 17, 20180.470.470.400.410.411,393,406
Jan 16, 20180.550.560.430.470.471,256,712
Jan 15, 20180.510.590.500.540.542,383,163
Jan 12, 20180.400.500.390.490.493,323,322
Jan 11, 20180.340.380.340.380.38966,276
Jan 10, 20180.290.350.280.350.352,028,250
Jan 09, 20180.350.350.310.330.33684,007
Jan 08, 20180.290.340.290.340.341,361,008
Jan 05, 20180.280.300.260.290.29675,722
Jan 04, 20180.250.310.230.280.281,916,592
Jan 03, 20180.230.250.220.250.251,137,553
Jan 02, 20180.190.250.190.250.251,504,515
Dec 29, 20170.170.230.170.190.19905,024
Dec 28, 20170.170.180.160.170.17152,537
Dec 27, 20170.170.180.170.170.17407,122
Dec 22, 20170.170.180.160.170.17318,900
Dec 21, 20170.160.170.160.170.17150,550
Dec 20, 20170.160.170.160.160.1687,500
Dec 19, 20170.160.170.160.170.1720,000
Dec 18, 20170.180.180.160.160.16156,850
Dec 15, 20170.170.170.160.160.16108,000
Dec 14, 20170.170.170.160.160.16215,023
Dec 13, 20170.170.170.160.170.17185,985
Dec 12, 20170.160.170.160.170.17196,025
Dec 11, 20170.180.180.160.160.16117,050
Dec 08, 20170.170.180.170.170.17208,450
Dec 07, 20170.170.180.170.170.17141,500
Dec 06, 20170.170.180.170.170.17128,000
Dec 05, 20170.180.180.160.180.18465,292
Dec 04, 20170.190.190.170.180.18374,847
Dec 01, 20170.190.190.170.180.18363,550
Nov 30, 20170.170.190.170.190.19258,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...