Canada markets open in 9 hours 18 minutes

POET Technologies Inc. (PTK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.5100-0.4300 (-8.70%)
At close: 03:59PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20224.99005.08004.51004.51004.510066,800
Aug 10, 20225.09005.50004.71004.94004.940066,500
Aug 09, 20225.29005.29004.90004.90004.900041,500
Aug 08, 20225.57005.60005.48005.55005.55005,000
Aug 05, 20225.80005.80005.11005.56005.560012,800
Aug 04, 20225.50005.63005.44005.61005.610040,100
Aug 03, 20225.55005.65005.48005.49005.490026,100
Aug 02, 20225.33005.70005.33005.63005.63006,900
Jul 29, 20225.73005.73005.34005.67005.670018,400
Jul 28, 20225.75005.75005.62005.66005.660017,000
Jul 27, 20225.82005.88005.65005.74005.74007,800
Jul 26, 20226.07006.07005.70005.80005.800019,900
Jul 25, 20226.21006.25006.08006.08006.08003,600
Jul 22, 20226.40006.40006.10006.17006.17004,100
Jul 21, 20226.12006.27006.12006.20006.20005,100
Jul 20, 20226.41006.47006.15006.20006.200022,400
Jul 19, 20226.44006.67006.26006.59006.590052,300
Jul 18, 20226.20006.75006.11006.26006.260042,200
Jul 15, 20226.37006.37006.14006.15006.15007,900
Jul 14, 20226.35006.40006.16006.25006.250014,500
Jul 13, 20226.36006.50006.34006.40006.400014,800
Jul 12, 20226.58006.58006.33006.45006.45008,000
Jul 11, 20226.71006.71006.26006.58006.580017,300
Jul 08, 20226.82006.88006.72006.72006.72005,800
Jul 07, 20226.74006.91006.70006.83006.830046,900
Jul 06, 20226.81006.82006.65006.73006.73007,600
Jul 05, 20226.91006.91006.65006.70006.70007,900
Jul 04, 20226.75006.79006.64006.75006.75003,800
Jun 30, 20226.72006.75006.65006.70006.70006,000
Jun 29, 20226.81007.00006.70006.70006.700015,300
Jun 28, 20226.65006.65006.50006.62006.62005,400
Jun 27, 20226.52006.76006.52006.70006.70008,900
Jun 24, 20226.70006.76006.59006.76006.760026,600
Jun 23, 20226.58006.58006.50006.51006.51004,100
Jun 22, 20226.57006.62006.49006.59006.59009,200
Jun 21, 20226.84006.84006.60006.70006.70008,100
Jun 20, 20226.55006.60006.54006.59006.59003,300
Jun 17, 20226.90006.90006.53006.57006.57004,600
Jun 16, 20226.50006.63006.45006.60006.60003,600
Jun 15, 20226.49006.99006.49006.70006.700013,400
Jun 14, 20226.53006.53006.20006.43006.430020,600
Jun 13, 20227.09007.39006.38006.61006.610033,100
Jun 10, 20227.14007.18006.99007.08007.08007,000
Jun 09, 20226.70007.20006.66007.15007.150020,200
Jun 08, 20226.70006.72006.66006.70006.700014,900
Jun 07, 20226.70006.75006.64006.73006.730012,400
Jun 06, 20226.75006.80006.65006.70006.700011,800
Jun 03, 20226.77006.85006.75006.75006.75007,900
Jun 02, 20226.98006.98006.62006.90006.900012,300
Jun 01, 20227.11007.11006.71006.83006.830026,100
May 31, 20227.15007.16007.04007.16007.16003,800
May 30, 20227.15007.20007.06007.20007.20001,500
May 27, 20227.27007.27007.05007.18007.180016,500
May 26, 20227.38007.38007.26007.32007.32006,900
May 25, 20227.41007.52007.30007.34007.340027,800
May 24, 20227.71007.73007.40007.40007.400010,400
May 20, 20227.85007.86007.72007.80007.80005,400
May 19, 20227.72007.85007.65007.85007.850015,600
May 18, 20227.74007.85007.70007.72007.72004,800
May 17, 20227.70007.77007.53007.77007.77009,000
May 16, 20227.77007.77007.56007.68007.68004,000
May 13, 20227.26007.60007.14007.58007.580015,900
May 12, 20227.51007.52007.11007.16007.160025,200
May 11, 20227.93007.98007.60007.65007.650030,300
May 10, 20228.01008.11007.80007.93007.930013,800
May 09, 20228.07008.11007.85007.97007.970011,200
May 06, 20228.61008.61008.20008.20008.200013,200
May 05, 20228.96008.96008.47008.47008.47002,800
May 04, 20228.32008.45008.31008.44008.44001,500
May 03, 20228.15008.32008.06008.26008.260011,100
May 02, 20228.28008.28008.11008.22008.22007,400
Apr 29, 20228.23008.35008.20008.35008.350016,400
Apr 28, 20228.21008.50008.12008.25008.250017,200
Apr 27, 20228.80009.10008.17008.22008.220091,000
Apr 26, 20229.34009.34008.60008.68008.680020,000
Apr 25, 20228.11009.27008.00009.14009.140044,900
Apr 22, 20227.76008.05007.76008.00008.00008,700
Apr 21, 20227.91008.00007.65007.75007.75009,700
Apr 20, 20227.78008.00007.56007.90007.900016,900
Apr 19, 20227.77007.79007.61007.66007.66008,300
Apr 18, 20227.97008.02007.55007.60007.600022,200
Apr 14, 20227.75007.86007.28007.58007.580017,600
Apr 13, 20228.20008.29007.90007.90007.900093,000
Apr 12, 20228.44008.45008.08008.22008.220017,300
Apr 11, 20228.41008.50008.36008.36008.36009,600
Apr 08, 20228.79008.79008.45008.60008.60006,700
Apr 07, 20228.79008.79008.36008.78008.780060,500
Apr 06, 20228.69008.82008.58008.79008.790079,600
Apr 05, 20228.69008.75008.60008.73008.73008,600
Apr 04, 20228.40008.74008.37008.70008.700025,400
Apr 01, 20229.21009.21008.62008.64008.640010,200
Mar 31, 20229.59009.99009.09009.10009.100034,800
Mar 30, 20228.67009.15008.67008.95008.9500121,400
Mar 29, 20228.65009.15008.60008.90008.9000156,600
Mar 28, 20229.44009.44008.62008.89008.8900185,800
Mar 25, 20229.05009.50009.03009.10009.1000137,400
Mar 24, 20229.50009.50009.01009.03009.030024,000
Mar 23, 20229.63009.64009.29009.29009.29006,500
Mar 22, 20229.16009.83009.15009.69009.690028,000
Mar 21, 202210.140010.14009.45009.45009.450034,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...