Parkit Enterprise Inc. (PKT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 90,000 |
| Jun 27, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
| Jun 24, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 300 |
| Jun 23, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 3,000 |
| Jun 22, 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 118,500 |
| Jun 21, 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 260,100 |
| Jun 20, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 3,700 |
| Jun 17, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,900 |
| Jun 16, 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 284,300 |
| Jun 15, 2022 | 1.0400 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 154,500 |
| Jun 14, 2022 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 171,100 |
| Jun 13, 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 29,100 |
| Jun 10, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 7,800 |
| Jun 09, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
| Jun 08, 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 75,000 |
| Jun 07, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jun 06, 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 15,600 |
| Jun 03, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 18,400 |
| Jun 02, 2022 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
| Jun 01, 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 19,900 |
| May 31, 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 121,700 |
| May 30, 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 75,200 |
| May 27, 2022 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 127,200 |
| May 26, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,100 |
| May 25, 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 16,900 |
| May 24, 2022 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 8,400 |
| May 20, 2022 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 13,100 |
| May 19, 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 29,800 |
| May 18, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 100,700 |
| May 17, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 160,600 |
| May 16, 2022 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 66,000 |
| May 13, 2022 | 1.1000 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,400 |
| May 12, 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 4,500 |
| May 11, 2022 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 13,000 |
| May 10, 2022 | 1.0800 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 58,200 |
| May 09, 2022 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 64,200 |
| May 06, 2022 | 1.1200 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 52,500 |
| May 05, 2022 | 1.1900 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 76,300 |
| May 04, 2022 | 1.1600 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 45,200 |
| May 03, 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 2,460,800 |
| May 02, 2022 | 1.2000 | 1.2100 | 1.1100 | 1.1400 | 1.1400 | 157,500 |
| Apr 29, 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 88,900 |
| Apr 28, 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 100,200 |
| Apr 27, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 26, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 25, 2022 | 1.3300 | 1.3300 | 1.1500 | 1.2300 | 1.2300 | 28,200 |
| Apr 22, 2022 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 26,300 |
| Apr 21, 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 38,900 |
| Apr 20, 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 19, 2022 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 5,500 |
| Apr 18, 2022 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 194,200 |
| Apr 14, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,500 |
| Apr 13, 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 200,000 |
| Apr 12, 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 62,100 |
| Apr 11, 2022 | 1.3300 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 284,500 |
| Apr 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 11,000 |
| Apr 07, 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 13,000 |
| Apr 06, 2022 | 1.3100 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 48,000 |
| Apr 05, 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 78,800 |
| Apr 04, 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 29,300 |
| Apr 01, 2022 | 1.4000 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 302,400 |
| Mar 31, 2022 | 1.3500 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 181,300 |
| Mar 30, 2022 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 14,700 |
| Mar 29, 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 57,100 |
| Mar 28, 2022 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 51,600 |
| Mar 25, 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 15,700 |
| Mar 24, 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 33,500 |
| Mar 23, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 3,100 |
| Mar 22, 2022 | 1.2800 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 147,700 |
| Mar 21, 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 22,400 |
| Mar 18, 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 4,200 |
| Mar 17, 2022 | 1.2500 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 234,900 |
| Mar 16, 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 20,200 |
| Mar 15, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 45,600 |
| Mar 14, 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 2,100 |
| Mar 11, 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 5,300 |
| Mar 10, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 5,500 |
| Mar 09, 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 68,000 |
| Mar 08, 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 163,200 |
| Mar 07, 2022 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 4,900 |
| Mar 04, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 238,900 |
| Mar 03, 2022 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 125,900 |
| Mar 02, 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 19,400 |
| Mar 01, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 406,300 |
| Feb 28, 2022 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 342,000 |
| Feb 25, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Feb 24, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 500 |
| Feb 23, 2022 | 1.1600 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 800 |
| Feb 22, 2022 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 24,500 |
| Feb 18, 2022 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 231,600 |
| Feb 17, 2022 | 1.2600 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 366,700 |
| Feb 16, 2022 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 258,400 |
| Feb 15, 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 1,090,700 |
| Feb 14, 2022 | 1.2000 | 1.2700 | 1.1300 | 1.1600 | 1.1600 | 1,992,300 |
| Feb 11, 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 83,200 |
| Feb 10, 2022 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 179,000 |
| Feb 09, 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 233,700 |
| Feb 08, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 311,600 |
| Feb 07, 2022 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 439,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
