Canada markets closed

295433 (PTI.TO)

YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
10.34+0.01 (+0.10%)
At close: 06:07PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20246.406.406.316.356.3516,716
Jun 20, 20246.406.406.316.326.32103,013
Jun 18, 20246.476.526.446.446.4421,630
Jun 17, 20246.586.586.466.466.4624,435
Jun 14, 20246.726.726.506.516.5126,750
Jun 13, 20246.686.686.616.616.6110,610
Jun 12, 20246.556.676.556.656.6520,200
Jun 11, 20246.726.726.576.586.586,610
Jun 10, 20246.626.626.596.606.608,700
Jun 07, 20246.556.606.536.566.5616,296
Jun 06, 20246.586.586.526.566.5615,075
Jun 05, 20246.536.556.536.536.5319,111
Jun 04, 20246.576.576.536.536.5325,200
Jun 03, 20246.506.596.506.556.5517,750
May 31, 20246.556.556.506.506.5014,900
May 31, 20240.0558 Dividend
May 30, 20246.586.656.536.556.4927,900
May 29, 20246.786.786.476.576.51130,750
May 28, 20246.816.816.756.756.6914,200
May 24, 20246.806.836.806.836.776,895
May 23, 20246.776.826.776.806.7411,300
May 22, 20246.666.786.666.786.7238,100
May 21, 20246.756.756.666.666.6016,500
May 20, 2024------
May 17, 20246.786.786.676.706.6437,600
May 16, 20246.826.826.806.816.758,500
May 15, 20246.826.826.736.796.738,876
May 14, 20246.806.826.786.826.7613,977
May 13, 20246.706.796.706.796.7330,097
May 10, 20246.726.726.676.686.6217,522
May 09, 20246.656.706.656.706.649,500
May 08, 20246.596.686.566.676.6162,600
May 07, 20246.616.646.576.576.5120,900
May 06, 20246.556.646.556.636.579,000
May 03, 20246.566.576.526.566.5044,700
May 02, 20246.516.556.516.556.4911,000
May 01, 20246.526.526.506.506.445,398
Apr 30, 20246.526.586.506.516.4532,350
Apr 29, 20246.526.556.516.516.4521,010
Apr 29, 20240.0558 Dividend
Apr 26, 20246.626.636.556.616.5010,430
Apr 25, 20246.536.576.536.576.4610,220
Apr 24, 20246.526.566.526.546.4314,300
Apr 23, 20246.606.606.516.546.4343,330
Apr 22, 20246.606.606.516.536.4211,962
Apr 19, 20246.626.626.536.536.4232,350
Apr 18, 20246.696.716.616.646.535,500
Apr 17, 20246.686.786.686.746.6310,348
Apr 16, 20246.756.756.656.736.6212,227
Apr 15, 20246.796.806.706.786.67105,888
Apr 12, 20246.796.806.676.696.5823,818
Apr 11, 20246.686.866.686.786.6751,713
Apr 10, 20246.506.696.476.696.5826,226
Apr 09, 20246.556.576.486.486.3716,908
Apr 08, 20246.606.666.596.596.4815,820
Apr 05, 20246.676.676.636.646.5320,400
Apr 04, 20246.666.706.656.676.5618,400
Apr 03, 20246.736.736.656.656.5412,900
Apr 02, 20246.676.726.606.716.6034,350
Apr 01, 20246.636.636.586.636.5211,300
Mar 28, 20246.626.676.576.606.4925,330
Mar 27, 20246.546.666.516.626.5118,200
Mar 27, 20240.0558 Dividend
Mar 26, 20246.596.666.576.576.4010,500
Mar 25, 20246.576.576.546.546.374,700
Mar 22, 20246.536.566.526.536.3713,100
Mar 21, 20246.576.576.506.556.3810,710
Mar 20, 20246.406.556.406.546.3714,800
Mar 19, 20246.456.546.396.406.2465,352
Mar 18, 20246.436.456.436.436.2712,200
Mar 15, 20246.456.466.436.436.2718,200
Mar 14, 20246.416.486.416.436.2720,439
Mar 13, 20246.436.446.416.436.2728,940
Mar 12, 20246.406.516.336.406.2492,100
Mar 11, 20246.426.476.356.356.1960,860
Mar 08, 20246.456.456.386.406.2435,200
Mar 07, 20246.396.446.396.396.239,800
Mar 06, 20246.406.466.406.406.2418,100
Mar 05, 20246.496.496.396.446.2834,170
Mar 04, 20246.396.416.356.406.2422,121
Mar 01, 20246.446.446.376.386.2214,117
Feb 29, 20246.476.476.436.436.2724,004
Feb 28, 20246.516.546.466.466.3033,079
Feb 28, 20240.0558 Dividend
Feb 27, 20246.506.616.476.556.3338,510
Feb 26, 20246.516.576.466.476.2519,800
Feb 23, 20246.456.556.446.516.2928,900
Feb 22, 20246.456.506.456.486.2610,750
Feb 21, 20246.556.626.456.476.2520,712
Feb 20, 20246.506.586.486.556.3331,701
Feb 16, 20246.506.536.456.516.2911,500
Feb 15, 20246.406.496.396.486.2642,229
Feb 14, 20246.396.406.326.396.1820,700
Feb 13, 20246.406.456.406.406.1911,900
Feb 12, 20246.456.456.406.456.2339,621
Feb 09, 20246.456.456.416.436.2119,890
Feb 08, 20246.456.456.426.426.2022,300
Feb 07, 20246.406.456.406.436.21108,400
Feb 06, 20246.386.456.376.416.1939,800
Feb 05, 20246.416.426.376.386.1719,726
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...