Canada markets closed

Pond Technologies Holdings Inc. (POND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 12:25PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.12000.12000.11000.11000.110055,900
Jul 11, 20220.13000.13000.13000.13000.130064,400
Jul 08, 20220.13000.13000.13000.13000.130012,700
Jul 07, 20220.14000.14000.13000.13000.130036,800
Jul 06, 20220.14000.14000.13000.14000.14006,500
Jul 05, 20220.14000.14000.14000.14000.140019,300
Jul 04, 20220.14000.14000.14000.14000.140037,000
Jun 30, 20220.14000.14000.14000.14000.140065,200
Jun 29, 20220.15000.15000.14000.14000.140031,800
Jun 28, 20220.15000.15000.14000.15000.15009,700
Jun 27, 20220.14000.14000.14000.14000.140024,300
Jun 24, 20220.15000.16000.14000.15000.150038,100
Jun 23, 20220.15000.15000.14000.15000.15002,300
Jun 22, 20220.16000.16000.14000.15000.150072,000
Jun 21, 20220.14000.16000.14000.16000.160036,800
Jun 20, 20220.14000.15000.14000.14000.140015,400
Jun 17, 20220.14000.14000.14000.14000.140037,700
Jun 16, 20220.14000.14000.14000.14000.14006,700
Jun 15, 20220.14000.15000.14000.14000.1400131,200
Jun 14, 20220.14000.15000.14000.14000.140033,000
Jun 13, 20220.16000.16000.14000.15000.150074,500
Jun 10, 20220.16000.16000.14000.16000.160096,700
Jun 09, 20220.16000.16000.14000.14000.140052,700
Jun 08, 20220.15000.16000.15000.15000.150069,300
Jun 07, 20220.14000.16000.14000.14000.1400191,200
Jun 06, 20220.14000.14000.14000.14000.140045,100
Jun 03, 20220.15000.15000.13000.14000.1400155,100
Jun 02, 20220.15000.16000.14000.15000.150081,600
Jun 01, 20220.15000.15000.15000.15000.150022,800
May 31, 20220.16000.16000.14000.15000.150017,700
May 30, 20220.17000.17000.14000.15000.1500161,200
May 27, 20220.14000.17000.14000.17000.1700135,000
May 26, 20220.16000.16000.14000.14000.1400269,400
May 25, 20220.17000.18000.15000.15000.1500155,600
May 24, 20220.18000.19000.16000.16000.160083,300
May 20, 20220.19000.20000.18000.18000.1800169,700
May 19, 20220.20000.20000.20000.20000.20003,500
May 18, 20220.20000.20000.19000.20000.200017,900
May 17, 20220.19000.20000.19000.20000.200026,000
May 16, 20220.20000.20000.18000.19000.190094,600
May 13, 20220.20000.20000.19000.20000.2000108,900
May 12, 20220.21000.21000.19000.20000.2000219,800
May 11, 20220.21000.23000.21000.21000.2100161,400
May 10, 20220.22000.23000.21000.22000.220075,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...