Canada markets open in 9 hours 3 minutes

POET Technologies Inc. (PTK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2300-0.5000 (-13.40%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243.95003.95003.20003.23003.2300121,700
May 01, 20243.50004.00003.01003.73003.7300343,600
Apr 30, 20244.15004.72003.50003.74003.7400537,900
Apr 29, 20243.55004.08003.44004.02004.0200437,200
Apr 26, 20242.87003.55002.83003.41003.4100428,800
Apr 25, 20243.30003.30002.41002.68002.6800369,200
Apr 24, 20242.59003.22002.25003.10003.1000582,300
Apr 23, 20241.80002.27001.80002.16002.1600451,400
Apr 22, 20241.70001.93001.67001.72001.7200261,500
Apr 19, 20241.37001.44001.37001.44001.440034,100
Apr 18, 20241.46001.46001.37001.38001.380047,600
Apr 17, 20241.51001.52001.44001.46001.460022,200
Apr 16, 20241.42001.61001.40001.51001.510034,300
Apr 15, 20241.52001.54001.39001.39001.390036,600
Apr 12, 20241.58001.59001.50001.52001.520033,300
Apr 11, 20241.53001.56001.49001.56001.560030,400
Apr 10, 20241.65001.65001.53001.53001.5300104,800
Apr 09, 20241.61001.70001.56001.70001.700022,700
Apr 08, 20241.69001.71001.59001.59001.590011,400
Apr 05, 20241.81001.81001.61001.70001.7000118,300
Apr 04, 20241.80001.80001.75001.76001.760039,900
Apr 03, 20241.75001.81001.75001.80001.800039,700
Apr 02, 20241.79001.84001.74001.75001.7500104,400
Apr 01, 20241.89001.89001.77001.77001.770068,000
Mar 28, 20241.90001.90001.84001.85001.850081,300
Mar 27, 20241.81001.93001.78001.87001.870060,700
Mar 26, 20241.86001.94001.79001.80001.800086,600
Mar 25, 20241.82001.91001.70001.83001.8300124,100
Mar 22, 20241.93002.06001.80001.83001.8300146,600
Mar 21, 20241.50001.90001.49001.90001.9000134,700
Mar 20, 20241.66001.66001.48001.48001.4800110,100
Mar 19, 20241.73001.73001.67001.67001.670024,200
Mar 18, 20241.83001.83001.73001.73001.730015,300
Mar 15, 20241.75001.79001.75001.79001.790033,500
Mar 14, 20241.82001.82001.75001.75001.750013,200
Mar 13, 20241.78001.82001.75001.75001.750020,000
Mar 12, 20241.78001.78001.74001.75001.750038,000
Mar 11, 20241.91001.91001.76001.78001.780054,200
Mar 08, 20241.82001.83001.79001.83001.830011,900
Mar 07, 20241.87001.87001.78001.82001.820021,900
Mar 06, 20241.81001.84001.80001.81001.810012,400
Mar 05, 20241.76001.82001.72001.77001.770052,000
Mar 04, 20241.80001.80001.67001.75001.750084,800
Mar 01, 20241.85001.89001.78001.80001.800025,400
Feb 29, 20241.95001.95001.81001.84001.840036,600
Feb 28, 20242.03002.03001.88001.95001.950071,200
Feb 27, 20241.90002.10001.86002.04002.040082,000
Feb 26, 20241.88001.89001.84001.87001.870018,900
Feb 23, 20241.90001.92001.78001.88001.880047,600
Feb 22, 20241.89001.93001.83001.83001.830099,600
Feb 21, 20241.92001.93001.85001.91001.910022,200
Feb 20, 20241.91001.94001.84001.90001.900080,300
Feb 16, 20241.84001.89001.78001.86001.860040,500
Feb 15, 20241.76001.79001.73001.79001.790017,800
Feb 14, 20241.84001.84001.75001.76001.760013,400
Feb 13, 20241.78001.84001.71001.80001.800037,300
Feb 12, 20241.87001.87001.78001.78001.780019,900
Feb 09, 20241.76001.87001.73001.80001.800025,100
Feb 08, 20241.79001.80001.61001.80001.800070,300
Feb 07, 20241.89001.89001.75001.76001.760067,000
Feb 06, 20241.90001.90001.83001.86001.860012,800
Feb 05, 20241.91001.91001.83001.86001.860044,000
Feb 02, 20241.90002.00001.82001.90001.9000113,000
Feb 01, 20241.85001.91001.80001.90001.9000135,400
Jan 31, 20241.80001.95001.79001.79001.7900147,800
Jan 30, 20241.60001.75001.60001.73001.730040,200
Jan 29, 20241.58001.65001.56001.59001.590042,000
Jan 26, 20241.54001.54001.50001.54001.540056,200
Jan 25, 20241.55001.57001.47001.53001.530082,900
Jan 24, 20241.52001.55001.43001.47001.470098,100
Jan 23, 20241.56001.66001.51001.57001.570088,300
Jan 22, 20241.35001.54001.35001.54001.540077,300
Jan 19, 20241.30001.30001.24001.26001.2600134,400
Jan 18, 20241.29001.35001.23001.25001.2500156,100
Jan 17, 20241.33001.35001.23001.25001.2500225,700
Jan 16, 20241.50001.50001.30001.30001.3000218,000
Jan 15, 20241.67002.17001.60001.68001.6800244,100
Jan 12, 20241.39001.69001.38001.62001.6200114,000
Jan 11, 20241.33001.36001.30001.31001.310049,100
Jan 10, 20241.26001.32001.26001.31001.310038,100
Jan 09, 20241.21001.25001.21001.23001.230024,300
Jan 08, 20241.25001.25001.18001.19001.190030,000
Jan 05, 20241.23001.23001.19001.21001.210043,600
Jan 04, 20241.15001.20001.14001.18001.180030,000
Jan 03, 20241.32001.32001.18001.18001.1800134,500
Jan 02, 20241.29001.33001.25001.27001.270080,900
Dec 29, 20231.22001.33001.20001.25001.2500149,200
Dec 28, 20231.23001.23001.19001.22001.220029,600
Dec 27, 20231.20001.23001.16001.18001.180050,700
Dec 22, 20231.14001.21001.11001.20001.200075,700
Dec 21, 20231.08001.14001.08001.14001.1400137,000
Dec 20, 20231.12001.15001.08001.10001.100043,400
Dec 19, 20231.06001.14001.06001.11001.1100133,500
Dec 18, 20231.07001.08001.02001.06001.0600151,100
Dec 15, 20231.06001.10001.06001.07001.0700143,600
Dec 14, 20231.10001.12001.06001.06001.060097,700
Dec 13, 20231.06001.13001.06001.09001.0900128,300
Dec 12, 20231.20001.20001.06001.06001.0600153,000
Dec 11, 20231.33001.33001.19001.20001.2000246,500
Dec 08, 20231.44001.46001.38001.40001.400020,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...