Canada markets closed

PR Technology Inc (PRTI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0200 (+20.00%)
At close: 02:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.10000.12000.10000.12000.12006,000
May 26, 20220.10000.10000.10000.10000.10006,000
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.09009,560
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.09000.09000.09000.0900-
May 17, 20220.09000.09000.09000.09000.09002,000
May 16, 20220.09000.09000.09000.09000.090021,000
May 13, 20220.09500.10000.09500.10000.100010,100
May 12, 20220.10000.10000.10000.10000.100011,000
May 11, 20220.10500.10500.10500.10500.10502,560
May 10, 20220.10000.10000.10000.10000.10006,000
May 09, 20220.11500.11500.11500.11500.1150-
May 06, 20220.11500.11500.11500.11500.1150500
May 05, 20220.12000.12000.12000.12000.1200-
May 04, 20220.12000.12000.12000.12000.1200-
May 03, 20220.11500.12000.11500.12000.120025,660
May 02, 20220.13000.13000.13000.13000.1300-
Apr 29, 20220.13000.13000.13000.13000.1300-
Apr 28, 20220.13000.13000.13000.13000.13002,000
Apr 27, 20220.13000.13000.13000.13000.13002,500
Apr 26, 20220.13000.14000.13000.13000.130018,922
Apr 25, 20220.13000.13500.13000.13500.13502,000
Apr 22, 20220.12000.12500.12000.12500.125014,500
Apr 21, 20220.12000.12000.12000.12000.1200500
Apr 20, 20220.10000.11000.10000.11000.110047,400
Apr 19, 20220.12000.12000.12000.12000.120052,000
Apr 18, 20220.12000.12000.12000.12000.12004,000
Apr 14, 20220.13000.13000.10000.12000.1200150,000
Apr 13, 20220.13000.13000.13000.13000.1300-
Apr 12, 20220.13000.13000.13000.13000.1300-
Apr 11, 20220.13000.13000.13000.13000.130010,000
Apr 08, 20220.12000.12000.12000.12000.12006,000
Apr 07, 20220.13000.13000.13000.13000.130026,500
Apr 06, 20220.13000.13000.13000.13000.130010,000
Apr 05, 20220.13000.13000.13000.13000.130019,800
Apr 04, 20220.13000.13000.13000.13000.13005,000
Apr 01, 20220.13500.13500.13500.13500.1350-
Mar 31, 20220.13500.13500.13500.13500.135011,000
Mar 30, 20220.13500.13500.13500.13500.1350-
Mar 29, 20220.13500.13500.13500.13500.1350500
Mar 28, 20220.13000.14000.13000.14000.140014,000
Mar 25, 20220.12500.13500.12500.13500.135025,000
Mar 24, 20220.12000.12000.12000.12000.1200-
Mar 23, 20220.12000.12000.12000.12000.120012,000
Mar 22, 20220.13500.13500.13500.13500.13506,501
Mar 21, 20220.14500.14500.14500.14500.14502,000
Mar 18, 20220.15000.15000.15000.15000.1500-
Mar 17, 20220.15000.15000.15000.15000.1500-
Mar 16, 20220.15000.15000.15000.15000.15001,400
Mar 15, 20220.15000.15000.15000.15000.15004,500
Mar 14, 20220.15000.15000.15000.15000.1500-
Mar 11, 20220.15000.15000.15000.15000.1500-
Mar 10, 20220.15000.15000.15000.15000.15006,000
Mar 09, 20220.15000.15000.15000.15000.1500-
Mar 08, 20220.15000.15000.15000.15000.150031,000
Mar 07, 20220.15000.15000.15000.15000.150037,000
Mar 04, 20220.15000.15000.15000.15000.150018,000
Mar 03, 20220.15000.15000.15000.15000.150024,356
Mar 02, 20220.16000.16000.16000.16000.16008,000
Mar 01, 20220.16000.16000.16000.16000.16003,500
Feb 28, 20220.16500.16500.16500.16500.1650-
Feb 25, 20220.16500.16500.16500.16500.16504,000
Feb 24, 20220.16500.16500.16500.16500.16509,600
Feb 23, 20220.17000.17000.16500.16500.165013,344
Feb 22, 20220.17000.17000.17000.17000.17002,000
Feb 18, 20220.17000.17000.17000.17000.1700-
Feb 17, 20220.16500.17000.16500.17000.170015,000
Feb 16, 20220.17000.17000.17000.17000.17005,000
Feb 15, 20220.16000.17500.16000.17500.175016,000
Feb 14, 20220.16500.16500.16500.16500.16506,000
Feb 11, 20220.17000.17000.17000.17000.17005,562
Feb 10, 20220.18000.18000.17000.17000.170017,000
Feb 09, 20220.18000.18000.18000.18000.180016,000
Feb 08, 20220.18500.18500.18000.18000.180025,000
Feb 07, 20220.18500.18500.18500.18500.18501,202
Feb 04, 20220.18000.18000.18000.18000.180069,238
Feb 03, 20220.17500.17500.17500.17500.175015,000
Feb 02, 20220.18500.18500.18000.18000.180040,000
Feb 01, 20220.19500.19500.18000.18000.180047,049
Jan 31, 20220.19500.19500.19000.19000.190022,610
Jan 28, 20220.19000.19000.19000.19000.1900-
Jan 27, 20220.19000.19000.19000.19000.190022,000
Jan 26, 20220.19000.19000.18500.18500.185034,780
Jan 25, 20220.20000.20000.19000.19000.190051,000
Jan 24, 20220.26000.26000.20000.20000.200020,924
Jan 21, 20220.27000.27000.26000.26000.260018,000
Jan 20, 20220.30000.30000.27000.27000.270026,714
Jan 19, 20220.27000.32000.27000.31000.310043,511
Jan 18, 20220.26000.28000.26000.28000.280015,202
Jan 17, 20220.18500.23000.18500.23000.230037,606
Jan 14, 20220.18000.18500.18000.18500.185032,000
Jan 13, 20220.18000.18500.18000.18500.185030,000
Jan 12, 20220.19000.19000.18000.18000.180061,050
Jan 11, 20220.22000.23000.20000.20000.200069,700
Jan 10, 20220.24000.25000.24000.25000.250039,202
Jan 07, 20220.30500.31000.29500.29500.295052,500
Jan 06, 20220.33000.34000.33000.34000.340023,000
Jan 05, 20220.38000.38000.35000.35000.350031,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...