Canada markets close in 5 hours 16 minutes

Pond Technologies Holdings Inc. (POND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
As of 10:31AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08500.08500.08500.08500.085023,500
Dec 01, 20220.09000.09000.08000.08000.080015,000
Nov 30, 20220.08000.09000.08000.09000.090081,300
Nov 29, 20220.08000.09000.08000.09000.090068,500
Nov 28, 20220.09000.09000.08000.08000.080096,500
Nov 25, 20220.09000.09000.09000.09000.090013,100
Nov 24, 20220.10000.10000.08000.09000.0900172,800
Nov 23, 20220.10000.11000.09000.10000.100088,000
Nov 22, 20220.10000.10000.10000.10000.100011,400
Nov 21, 20220.10000.10000.10000.10000.10008,000
Nov 18, 20220.10000.10000.10000.10000.10002,700
Nov 17, 20220.10000.10000.10000.10000.100016,000
Nov 16, 20220.10000.10000.10000.10000.100011,500
Nov 15, 20220.10000.10000.10000.10000.100035,800
Nov 14, 20220.11000.11000.09000.10000.1000180,700
Nov 11, 20220.11000.11000.11000.11000.110024,600
Nov 10, 20220.10000.11000.10000.11000.110073,300
Nov 09, 20220.10000.10000.10000.10000.100048,500
Nov 08, 20220.10000.11000.10000.10000.1000138,100
Nov 07, 20220.11000.11000.10000.11000.110087,600
Nov 04, 20220.11000.11000.10000.11000.110038,800
Nov 03, 20220.11000.11000.11000.11000.110077,500
Nov 02, 20220.12000.12000.11000.11000.110095,300
Nov 01, 20220.13000.13000.13000.13000.130061,500
Oct 31, 20220.14000.14000.12000.12000.1200312,800
Oct 28, 20220.14000.14000.13000.14000.140037,300
Oct 27, 20220.14000.14000.14000.14000.14004,000
Oct 26, 20220.13000.14000.13000.14000.140037,200
Oct 25, 20220.13000.13000.12000.13000.130020,700
Oct 24, 20220.13000.13000.13000.13000.13004,800
Oct 21, 20220.12000.12000.12000.12000.120049,500
Oct 20, 20220.11000.12000.11000.12000.1200109,800
Oct 19, 20220.11000.11000.11000.11000.11001,000
Oct 18, 20220.10000.11000.10000.11000.110011,800
Oct 17, 20220.11000.11000.10000.10000.100015,000
Oct 14, 20220.10000.11000.10000.10000.100033,900
Oct 13, 20220.10000.10000.10000.10000.100042,000
Oct 12, 20220.10000.10000.10000.10000.100028,000
Oct 11, 20220.11000.11000.10000.11000.110071,000
Oct 07, 20220.11000.11000.10000.11000.110030,500
Oct 06, 20220.11000.11000.10000.10000.100026,600
Oct 05, 20220.12000.12000.09000.11000.110087,700
Oct 04, 20220.12000.12000.11000.12000.120015,500
Oct 03, 20220.10000.12000.10000.12000.120024,600
Sept 30, 20220.12000.12000.10000.10000.100032,600
Sept 29, 20220.11000.11000.11000.11000.110026,900
Sept 28, 20220.12000.12000.11000.12000.120023,500
Sept 27, 20220.13000.13000.11000.11000.110022,600
Sept 26, 20220.12000.13000.12000.12000.1200112,000
Sept 23, 20220.12000.12000.12000.12000.12004,000
Sept 22, 20220.13000.13000.12000.12000.120022,800
Sept 21, 20220.14000.14000.12000.13000.130068,400
Sept 20, 20220.14000.14000.14000.14000.14005,500
Sept 19, 20220.13000.13000.13000.13000.1300-
Sept 16, 20220.13000.13000.13000.13000.130051,300
Sept 15, 20220.14000.14000.13000.14000.140075,500
Sept 14, 20220.14000.14000.13000.14000.140073,500
Sept 13, 20220.14000.14000.14000.14000.140038,600
Sept 12, 20220.13000.13000.13000.13000.13004,200
Sept 09, 20220.13000.14000.13000.14000.1400128,500
Sept 08, 20220.13000.13000.13000.13000.130018,200
Sept 07, 20220.13000.13000.13000.13000.130011,200
Sept 06, 20220.14000.14000.13000.14000.140086,000
Sept 02, 20220.14000.14000.13000.13000.13003,000
Sept 01, 20220.14000.14000.13000.13000.130033,700
Aug 31, 20220.13000.14000.13000.14000.140023,000
Aug 30, 20220.14000.14000.14000.14000.140039,000
Aug 29, 20220.14000.14000.13000.14000.140055,300
Aug 26, 20220.14000.14000.14000.14000.1400900
Aug 25, 20220.15000.15000.14000.14000.140028,000
Aug 24, 20220.14000.16000.14000.15000.150073,200
Aug 23, 20220.14000.15000.14000.15000.150028,100
Aug 22, 20220.14000.14000.13000.14000.140012,500
Aug 19, 20220.14000.14000.14000.14000.1400323,000
Aug 18, 20220.14000.14000.14000.14000.140031,000
Aug 17, 20220.14000.14000.14000.14000.140041,200
Aug 16, 20220.14000.14000.14000.14000.140049,000
Aug 15, 20220.14000.14000.13000.14000.140072,500
Aug 12, 20220.14000.14000.13000.13000.130066,000
Aug 11, 20220.16000.16000.13000.14000.140067,800
Aug 10, 20220.16000.16000.15000.15000.150047,400
Aug 09, 20220.18000.18000.16000.16000.160041,200
Aug 08, 20220.14000.19000.14000.18000.1800216,500
Aug 05, 20220.14000.16000.14000.14000.140083,100
Aug 04, 20220.13000.14000.13000.14000.140047,700
Aug 03, 20220.13000.13000.13000.13000.130081,700
Aug 02, 20220.12000.12000.12000.12000.120010,500
Jul 29, 20220.12000.12000.12000.12000.12007,100
Jul 28, 20220.12000.12000.11000.11000.110029,300
Jul 27, 20220.13000.13000.13000.13000.130015,600
Jul 26, 20220.12000.12000.12000.12000.12005,500
Jul 25, 20220.11000.12000.11000.12000.120012,800
Jul 22, 20220.12000.12000.12000.12000.1200800
Jul 21, 20220.13000.13000.11000.12000.120078,500
Jul 20, 20220.13000.13000.12000.13000.13008,200
Jul 19, 20220.13000.13000.13000.13000.13008,800
Jul 18, 20220.13000.13000.12000.12000.120028,600
Jul 15, 20220.13000.13000.12000.12000.120035,400
Jul 14, 20220.11000.12000.11000.12000.120023,000
Jul 13, 20220.11000.13000.10000.12000.1200184,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...