PKT.V - Parkit Enterprise Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| May 30, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 35,000 |
| May 29, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
| May 26, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| May 25, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 29,000 |
| May 24, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 11,300 |
| May 23, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 14,500 |
| May 19, 2023 | 0.8200 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 119,000 |
| May 18, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 36,800 |
| May 17, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| May 16, 2023 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 391,500 |
| May 15, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 145,900 |
| May 12, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 406,500 |
| May 11, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 6,100 |
| May 10, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 40,500 |
| May 09, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 64,800 |
| May 08, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 45,800 |
| May 05, 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 7,500 |
| May 04, 2023 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 222,000 |
| May 03, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
| May 02, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| May 01, 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 43,000 |
| Apr 28, 2023 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 16,800 |
| Apr 27, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,300 |
| Apr 26, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 28,500 |
| Apr 25, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,400 |
| Apr 24, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,800 |
| Apr 21, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 29,800 |
| Apr 20, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 36,500 |
| Apr 19, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
| Apr 18, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9000 | 0.9000 | 19,600 |
| Apr 17, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,300 |
| Apr 14, 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 112,300 |
| Apr 13, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 244,300 |
| Apr 12, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 78,400 |
| Apr 11, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,700 |
| Apr 10, 2023 | 0.9000 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 72,600 |
| Apr 06, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 17,500 |
| Apr 05, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 12,000 |
| Apr 04, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 1,500 |
| Apr 03, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 6,500 |
| Mar 31, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 1,000 |
| Mar 30, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 3,500 |
| Mar 29, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 7,300 |
| Mar 28, 2023 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 71,300 |
| Mar 27, 2023 | 1.0500 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 4,100 |
| Mar 24, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 41,500 |
| Mar 23, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 96,500 |
| Mar 22, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 528,500 |
| Mar 21, 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 110,500 |
| Mar 20, 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 17,000 |
| Mar 17, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 4,000 |
| Mar 16, 2023 | 0.9700 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 222,200 |
| Mar 15, 2023 | 1.0700 | 1.0700 | 0.9400 | 0.9700 | 0.9700 | 207,600 |
| Mar 14, 2023 | 0.9700 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 243,600 |
| Mar 13, 2023 | 0.9700 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 15,100 |
| Mar 10, 2023 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 358,200 |
| Mar 09, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
| Mar 08, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 4,600 |
| Mar 07, 2023 | 1.0000 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 79,600 |
| Mar 06, 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 66,600 |
| Mar 03, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 126,600 |
| Mar 02, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,400 |
| Mar 01, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 20,900 |
| Feb 28, 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 162,500 |
| Feb 27, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 7,088,200 |
| Feb 24, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 122,700 |
| Feb 23, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 10,200 |
| Feb 22, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Feb 21, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Feb 17, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 27,900 |
| Feb 16, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 81,900 |
| Feb 15, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 5,900 |
| Feb 14, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,300 |
| Feb 13, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 83,000 |
| Feb 10, 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 125,200 |
| Feb 09, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 95,400 |
| Feb 08, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 48,000 |
| Feb 07, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 69,000 |
| Feb 06, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 6,200 |
| Feb 03, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 117,000 |
| Feb 02, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 103,600 |
| Feb 01, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 114,000 |
| Jan 31, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 124,000 |
| Jan 30, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 15,100 |
| Jan 27, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
| Jan 26, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100,000 |
| Jan 25, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 78,600 |
| Jan 24, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 5,000 |
| Jan 23, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 115,400 |
| Jan 20, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 54,200 |
| Jan 19, 2023 | 1.0100 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 326,700 |
| Jan 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 17, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 8,600 |
| Jan 16, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
| Jan 13, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 411,200 |
| Jan 12, 2023 | 1.0000 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 182,400 |
| Jan 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,900 |
| Jan 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 12,600 |
| Jan 09, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 46,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.