Parkit Enterprise Inc. (PKT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9700

-0.0100

(-1.02%)

At close: 03:53PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 12, 2022	1.1400	1.1400	1.1100	1.1300	1.1300	7,200
Sept 09, 2022	1.0900	1.1200	1.0900	1.1000	1.1000	23,300
Sept 08, 2022	0.9500	1.1100	0.9500	1.0500	1.0500	324,900
Sept 07, 2022	0.9600	0.9600	0.9500	0.9500	0.9500	63,500
Sept 06, 2022	0.9600	0.9800	0.9500	0.9600	0.9600	88,000
Sept 02, 2022	0.9500	0.9600	0.9400	0.9600	0.9600	130,600
Sept 01, 2022	0.9700	0.9700	0.9400	0.9500	0.9500	91,000
Aug 31, 2022	0.9900	1.0100	0.9800	0.9800	0.9800	570,100
Aug 30, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	40,500
Aug 29, 2022	1.0000	1.0000	0.9900	0.9900	0.9900	46,500
Aug 26, 2022	1.0000	1.0000	0.9800	0.9900	0.9900	234,100
Aug 25, 2022	1.0000	1.0000	0.9800	0.9800	0.9800	551,600
Aug 24, 2022	0.9900	1.0000	0.9900	0.9900	0.9900	66,800
Aug 23, 2022	1.0000	1.0000	0.9900	0.9900	0.9900	82,500
Aug 22, 2022	1.0000	1.0000	0.9900	1.0000	1.0000	39,600
Aug 19, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
Aug 18, 2022	0.9900	0.9900	0.9800	0.9900	0.9900	70,000
Aug 17, 2022	1.0000	1.0000	0.9900	0.9900	0.9900	319,500
Aug 16, 2022	0.9900	1.0000	0.9900	1.0000	1.0000	180,100
Aug 15, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	18,000
Aug 12, 2022	0.9600	0.9800	0.9600	0.9800	0.9800	15,500
Aug 11, 2022	0.9700	0.9800	0.9700	0.9700	0.9700	90,500
Aug 10, 2022	0.9600	0.9700	0.9600	0.9600	0.9600	38,700
Aug 09, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	21,300
Aug 08, 2022	0.9000	0.9200	0.9000	0.9200	0.9200	13,500
Aug 05, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	500
Aug 04, 2022	0.9300	0.9500	0.9300	0.9300	0.9300	136,900
Aug 03, 2022	0.9700	0.9700	0.9400	0.9400	0.9400	45,800
Aug 02, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	11,000
Jul 29, 2022	0.9500	0.9600	0.9500	0.9600	0.9600	152,500
Jul 28, 2022	0.9500	1.0000	0.9000	0.9700	0.9700	155,000
Jul 27, 2022	0.9500	0.9500	0.9400	0.9400	0.9400	184,500
Jul 26, 2022	0.9400	0.9500	0.9300	0.9300	0.9300	8,700
Jul 25, 2022	0.9500	0.9600	0.9400	0.9500	0.9500	76,000
Jul 22, 2022	0.9700	0.9800	0.9500	0.9700	0.9700	143,000
Jul 21, 2022	0.9600	0.9700	0.9600	0.9700	0.9700	7,000
Jul 20, 2022	0.9800	0.9800	0.9700	0.9700	0.9700	8,600
Jul 19, 2022	0.9500	0.9600	0.9400	0.9500	0.9500	416,500
Jul 18, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	142,400
Jul 15, 2022	0.9500	0.9500	0.9400	0.9400	0.9400	149,500
Jul 14, 2022	0.9500	0.9600	0.9200	0.9500	0.9500	132,500
Jul 13, 2022	0.9100	0.9700	0.9100	0.9700	0.9700	26,500
Jul 12, 2022	0.9500	0.9500	0.9100	0.9100	0.9100	5,500
Jul 11, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jul 08, 2022	0.9600	0.9600	0.9500	0.9600	0.9600	69,000
Jul 07, 2022	0.9800	0.9900	0.9600	0.9600	0.9600	242,500
Jul 06, 2022	0.9700	0.9700	0.9600	0.9700	0.9700	267,600
Jul 05, 2022	0.9900	0.9900	0.9500	0.9600	0.9600	200,500
Jul 04, 2022	0.9800	0.9800	0.9600	0.9700	0.9700	193,500
Jun 30, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	10,000
Jun 29, 2022	0.9800	0.9800	0.9600	0.9700	0.9700	104,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.90(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.45(-0.14%)

CAD/USD0.7363+0.0017(+0.24%)

CRUDE OIL87.83+0.07(+0.08%)

BTC-CAD27,590.29+51.22(+0.19%)

Parkit Enterprise Inc. (PKT.V)

S&P/TSX
19,235.09
-135.90(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.45(-0.14%)

CAD/USD
0.7363
+0.0017(+0.24%)

CRUDE OIL
87.83
+0.07(+0.08%)

BTC-CAD
27,590.29
+51.22(+0.19%)