Canada Markets closed

Pond Technologies Holdings Inc. (POND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200+0.0200 (+5.00%)
At close: 3:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.39000.43000.39000.42000.420077,000
Oct. 21, 20210.40000.41000.39000.40000.400086,800
Oct. 20, 20210.37000.39000.36000.39000.390052,100
Oct. 19, 20210.36000.36000.35000.35000.350087,600
Oct. 18, 20210.34000.36000.34000.36000.3600114,800
Oct. 15, 20210.35000.36000.34000.35000.3500114,300
Oct. 14, 20210.35000.35000.34000.35000.350044,200
Oct. 13, 20210.38000.38000.32000.34000.3400307,000
Oct. 12, 20210.40000.40000.38000.38000.380088,700
Oct. 08, 20210.40000.40000.39000.40000.40009,600
Oct. 07, 20210.40000.40000.40000.40000.40005,400
Oct. 06, 20210.40000.40000.40000.40000.400011,000
Oct. 05, 20210.40000.40000.40000.40000.400026,400
Oct. 04, 20210.42000.42000.40000.40000.400070,300
Oct. 01, 20210.42000.42000.41000.41000.410050,100
Sep. 30, 20210.42000.47000.41000.42000.4200326,800
Sep. 29, 20210.44000.44000.41000.41000.410083,400
Sep. 28, 20210.45000.45000.44000.45000.450056,300
Sep. 27, 20210.45000.45000.44000.45000.450095,600
Sep. 24, 20210.46000.46000.45000.45000.4500120,600
Sep. 23, 20210.46000.47000.45000.46000.460033,500
Sep. 22, 20210.42000.45000.42000.45000.4500111,900
Sep. 21, 20210.43000.43000.41000.42000.420049,400
Sep. 20, 20210.45000.45000.43000.43000.430013,200
Sep. 17, 20210.44000.45000.42000.44000.440093,200
Sep. 16, 20210.46000.46000.44000.44000.440043,600
Sep. 15, 20210.46000.46000.45000.45000.450067,000
Sep. 14, 20210.51000.51000.46000.46000.460071,800
Sep. 13, 20210.51000.51000.49000.49000.490042,600
Sep. 10, 20210.54000.54000.49000.50000.5000100,600
Sep. 09, 20210.56000.57000.52000.53000.5300135,700
Sep. 08, 20210.53000.56000.52000.54000.5400319,800
Sep. 07, 20210.50000.50000.49000.49000.490079,600
Sep. 03, 20210.46000.50000.46000.49000.4900113,200
Sep. 02, 20210.44000.47000.44000.46000.4600177,300
Sep. 01, 20210.44000.44000.43000.43000.430015,500
Aug. 31, 20210.44000.44000.44000.44000.440012,500
Aug. 30, 20210.43000.44000.43000.44000.440029,000
Aug. 27, 20210.44000.44000.44000.44000.440082,300
Aug. 26, 20210.43000.44000.43000.44000.440031,200
Aug. 25, 20210.42000.43000.42000.43000.43009,300
Aug. 24, 20210.44000.44000.43000.43000.430054,800
Aug. 23, 20210.45000.45000.43000.44000.440018,500
Aug. 20, 20210.46000.46000.44000.45000.450038,100
Aug. 19, 20210.47000.49000.45000.45000.450030,800
Aug. 18, 20210.48000.48000.47000.47000.470012,500
Aug. 17, 20210.48000.48000.47000.47000.47006,200
Aug. 16, 20210.50000.50000.48000.48000.480014,800
Aug. 13, 20210.49000.49000.48000.49000.490043,500
Aug. 12, 20210.49000.49000.49000.49000.49002,200
Aug. 11, 20210.49000.49000.48000.49000.490051,900
Aug. 10, 20210.51000.51000.48000.49000.4900297,000
Aug. 09, 20210.50000.50000.47000.48000.4800124,400
Aug. 06, 20210.49000.50000.48000.50000.5000188,200
Aug. 05, 20210.45000.48000.45000.48000.4800202,900
Aug. 04, 20210.46000.46000.45000.45000.450048,000
Aug. 03, 20210.46000.46000.46000.46000.460028,700
Jul. 30, 20210.47000.47000.47000.47000.470010,600
Jul. 29, 20210.47000.47000.46000.46000.460013,400
Jul. 28, 20210.47000.47000.44000.46000.460022,600
Jul. 27, 20210.47000.47000.46000.46000.46003,600
Jul. 26, 20210.45000.49000.45000.46000.460055,000
Jul. 23, 20210.49000.49000.44000.45000.450045,500
Jul. 22, 20210.49000.50000.44000.48000.4800107,900
Jul. 21, 20210.43000.49000.43000.48000.480058,500
Jul. 20, 20210.43000.43000.42000.42000.420036,100
Jul. 19, 20210.47000.47000.42000.42000.4200116,000
Jul. 16, 20210.48000.48000.47000.48000.480046,600
Jul. 15, 20210.48000.48000.48000.48000.480044,000
Jul. 14, 20210.49000.49000.48000.48000.480021,200
Jul. 13, 20210.49000.49000.49000.49000.490018,600
Jul. 12, 20210.50000.51000.48000.48000.480052,900
Jul. 09, 20210.50000.50000.49000.50000.500023,700
Jul. 08, 20210.52000.52000.47000.50000.5000107,500
Jul. 07, 20210.52000.53000.52000.53000.53004,800
Jul. 06, 20210.54000.54000.50000.51000.510052,100
Jul. 05, 20210.57000.57000.51000.52000.5200138,800
Jul. 02, 20210.57000.58000.55000.58000.580021,300
Jun. 30, 20210.57000.57000.55000.57000.570016,000
Jun. 29, 20210.57000.61000.56000.58000.580047,500
Jun. 28, 20210.58000.58000.57000.57000.570014,600
Jun. 25, 20210.58000.58000.56000.56000.5600100,800
Jun. 24, 20210.58000.58000.58000.58000.580072,200
Jun. 23, 20210.61000.61000.59000.59000.590053,200
Jun. 22, 20210.62000.63000.61000.62000.620022,500
Jun. 21, 20210.61000.63000.61000.63000.63006,200
Jun. 18, 20210.60000.63000.60000.63000.630048,900
Jun. 17, 20210.63000.63000.61000.61000.610018,300
Jun. 16, 20210.63000.63000.62000.62000.620081,500
Jun. 15, 20210.65000.65000.62000.62000.620037,500
Jun. 14, 20210.68000.68000.65000.65000.650033,200
Jun. 11, 20210.66000.66000.64000.66000.660038,400
Jun. 10, 20210.65000.66000.65000.65000.650032,700
Jun. 09, 20210.67000.67000.64000.65000.650075,200
Jun. 08, 20210.65000.67000.65000.67000.670044,600
Jun. 07, 20210.67000.67000.66000.67000.670020,700
Jun. 04, 20210.67000.68000.66000.67000.670023,100
Jun. 03, 20210.65000.68000.65000.68000.680025,400
Jun. 02, 20210.64000.65000.62000.65000.650018,600
Jun. 01, 20210.70000.70000.63000.65000.650052,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...