Pan Orient Energy Corp. (POE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:18PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 13,000 |
| Jan. 25, 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 15,600 |
| Jan. 24, 2022 | 1.3100 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 39,000 |
| Jan. 21, 2022 | 1.3200 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 34,000 |
| Jan. 20, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 14,300 |
| Jan. 19, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 14,800 |
| Jan. 18, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 30,000 |
| Jan. 17, 2022 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 8,400 |
| Jan. 14, 2022 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 45,200 |
| Jan. 13, 2022 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 7,400 |
| Jan. 12, 2022 | 1.1800 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 7,500 |
| Jan. 11, 2022 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 2,500 |
| Jan. 10, 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 2,100 |
| Jan. 07, 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 6,500 |
| Jan. 06, 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,900 |
| Jan. 05, 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,000 |
| Jan. 04, 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 20,600 |
| Dec. 31, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec. 30, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec. 29, 2021 | 1.2900 | 1.3000 | 1.1400 | 1.1600 | 1.1600 | 10,600 |
| Dec. 24, 2021 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | 1.2900 | 6,000 |
| Dec. 23, 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,600 |
| Dec. 22, 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Dec. 21, 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| Dec. 20, 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Dec. 17, 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 900 |
| Dec. 16, 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Dec. 15, 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,100 |
| Dec. 14, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 800 |
| Dec. 13, 2021 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 17,600 |
| Dec. 10, 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 67,500 |
| Dec. 09, 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 29,500 |
| Dec. 08, 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,800 |
| Dec. 07, 2021 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 4,500 |
| Dec. 06, 2021 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 3,100 |
| Dec. 03, 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 6,900 |
| Dec. 02, 2021 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,100 |
| Dec. 01, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov. 30, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| Nov. 29, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov. 26, 2021 | 1.2600 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 36,600 |
| Nov. 25, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
| Nov. 24, 2021 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 9,600 |
| Nov. 23, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 9,600 |
| Nov. 22, 2021 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Nov. 19, 2021 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 10,000 |
| Nov. 18, 2021 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 10,600 |
| Nov. 17, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,900 |
| Nov. 16, 2021 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,300 |
| Nov. 15, 2021 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,100 |
| Nov. 12, 2021 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Nov. 11, 2021 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 8,900 |
| Nov. 10, 2021 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 6,000 |
| Nov. 09, 2021 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 4,100 |
| Nov. 08, 2021 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 38,400 |
| Nov. 05, 2021 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 100 |
| Nov. 04, 2021 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Nov. 03, 2021 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 700 |
| Nov. 02, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Nov. 01, 2021 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 11,100 |
| Oct. 29, 2021 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 69,100 |
| Oct. 28, 2021 | 1.1000 | 1.3000 | 1.0400 | 1.2100 | 1.2100 | 189,200 |
| Oct. 27, 2021 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 17,600 |
| Oct. 26, 2021 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct. 25, 2021 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,600 |
| Oct. 22, 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,400 |
| Oct. 21, 2021 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,700 |
| Oct. 20, 2021 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Oct. 19, 2021 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 8,300 |
| Oct. 18, 2021 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| Oct. 15, 2021 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5,600 |
| Oct. 14, 2021 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 53,600 |
| Oct. 13, 2021 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 5,400 |
| Oct. 12, 2021 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 25,000 |
| Oct. 08, 2021 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 23,000 |
| Oct. 07, 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct. 06, 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| Oct. 05, 2021 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 21,700 |
| Oct. 04, 2021 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 16,100 |
| Oct. 01, 2021 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Sep. 30, 2021 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
| Sep. 29, 2021 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| Sep. 28, 2021 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,600 |
| Sep. 27, 2021 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 3,000 |
| Sep. 24, 2021 | 0.9200 | 1.0300 | 0.9200 | 1.0000 | 1.0000 | 20,600 |
| Sep. 23, 2021 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| Sep. 22, 2021 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,000 |
| Sep. 21, 2021 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Sep. 20, 2021 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,100 |
| Sep. 17, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 16, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 15, 2021 | 0.9300 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 12,700 |
| Sep. 14, 2021 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 3,800 |
| Sep. 13, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,500 |
| Sep. 10, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,000 |
| Sep. 09, 2021 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 400 |
| Sep. 08, 2021 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 |
| Sep. 07, 2021 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 600 |
| Sep. 03, 2021 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Sep. 02, 2021 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
