Parkit Enterprise Inc. (PKT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:24PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 06, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,900 |
| Jan 05, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Jan 04, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 25,100 |
| Jan 03, 2023 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 42,200 |
| Dec 30, 2022 | 1.0000 | 1.2500 | 1.0000 | 1.2500 | 1.2500 | 99,500 |
| Dec 29, 2022 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 63,500 |
| Dec 28, 2022 | 0.9500 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 66,600 |
| Dec 23, 2022 | 0.9200 | 0.9900 | 0.8700 | 0.9900 | 0.9900 | 49,300 |
| Dec 22, 2022 | 0.9500 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 205,500 |
| Dec 21, 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 13,000 |
| Dec 20, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
| Dec 19, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 91,500 |
| Dec 16, 2022 | 0.9800 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 58,600 |
| Dec 15, 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 106,900 |
| Dec 14, 2022 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 14,000 |
| Dec 13, 2022 | 0.9900 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 160,100 |
| Dec 12, 2022 | 0.9900 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 55,200 |
| Dec 09, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 204,700 |
| Dec 08, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 145,600 |
| Dec 07, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 12,500 |
| Dec 06, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,900 |
| Dec 05, 2022 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 15,500 |
| Dec 02, 2022 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 50,000 |
| Dec 01, 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 29,000 |
| Nov 30, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 |
| Nov 29, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,800 |
| Nov 28, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,100 |
| Nov 25, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Nov 24, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Nov 23, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,000 |
| Nov 22, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 252,300 |
| Nov 21, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 22,800 |
| Nov 18, 2022 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 21,600 |
| Nov 17, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 19,000 |
| Nov 16, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,100 |
| Nov 15, 2022 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 67,600 |
| Nov 14, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 300 |
| Nov 11, 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 19,300 |
| Nov 10, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 95,900 |
| Nov 09, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 43,900 |
| Nov 08, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 4,400 |
| Nov 07, 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 111,500 |
| Nov 04, 2022 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 71,200 |
| Nov 03, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 20,000 |
| Nov 02, 2022 | 0.9200 | 0.9700 | 0.8700 | 0.9400 | 0.9400 | 113,500 |
| Nov 01, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 68,500 |
| Oct 31, 2022 | 0.9000 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 25,700 |
| Oct 28, 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 219,500 |
| Oct 27, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 201,500 |
| Oct 26, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 98,500 |
| Oct 25, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 6,500 |
| Oct 24, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 10,200 |
| Oct 21, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 31,500 |
| Oct 20, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 24,000 |
| Oct 19, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 43,000 |
| Oct 18, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 48,100 |
| Oct 17, 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 69,200 |
| Oct 14, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 42,000 |
| Oct 13, 2022 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 94,000 |
| Oct 12, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| Oct 11, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 87,000 |
| Oct 07, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 19,800 |
| Oct 06, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 37,500 |
| Oct 05, 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 119,000 |
| Oct 04, 2022 | 1.0200 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 198,100 |
| Oct 03, 2022 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 419,900 |
| Sept 30, 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 52,500 |
| Sept 29, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 318,800 |
| Sept 28, 2022 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 640,400 |
| Sept 27, 2022 | 0.9800 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 87,500 |
| Sept 26, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 21,300 |
| Sept 23, 2022 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 16,400 |
| Sept 22, 2022 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 60,700 |
| Sept 21, 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 27,600 |
| Sept 20, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 423,900 |
| Sept 19, 2022 | 1.0000 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 68,500 |
| Sept 16, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 24,700 |
| Sept 15, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 37,100 |
| Sept 14, 2022 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 21,200 |
| Sept 13, 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,100 |
| *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.
