Toronto - Delayed Quote • CAD
Payfare Inc. (PAY.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.37 | 6.72 | 6.21 | 6.62 | 6.62 | 322,500 |
| Apr 25, 2024 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | 45,000 |
| Apr 24, 2024 | 6.02 | 6.06 | 5.97 | 6.04 | 6.04 | 27,400 |
| Apr 23, 2024 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 57,400 |
| Apr 22, 2024 | 5.93 | 6.08 | 5.88 | 6.05 | 6.05 | 129,300 |
| Apr 19, 2024 | 5.99 | 6.03 | 5.88 | 5.95 | 5.95 | 80,100 |
| Apr 18, 2024 | 5.96 | 6.06 | 5.95 | 6.02 | 6.02 | 88,200 |
| Apr 17, 2024 | 5.81 | 6.07 | 5.81 | 6.00 | 6.00 | 98,600 |
| Apr 16, 2024 | 5.69 | 5.88 | 5.69 | 5.83 | 5.83 | 104,600 |
| Apr 15, 2024 | 5.76 | 6.01 | 5.58 | 5.71 | 5.71 | 133,300 |
| Apr 12, 2024 | 6.16 | 6.16 | 5.63 | 5.75 | 5.75 | 651,000 |
| Apr 11, 2024 | 6.18 | 6.36 | 6.13 | 6.27 | 6.27 | 122,800 |
| Apr 10, 2024 | 6.15 | 6.28 | 6.15 | 6.17 | 6.17 | 97,300 |
| Apr 9, 2024 | 6.23 | 6.30 | 6.10 | 6.21 | 6.21 | 147,500 |
| Apr 8, 2024 | 6.33 | 6.37 | 6.13 | 6.19 | 6.19 | 197,600 |
| Apr 5, 2024 | 6.20 | 6.42 | 6.15 | 6.37 | 6.37 | 194,900 |
| Apr 4, 2024 | 6.69 | 6.69 | 5.95 | 6.22 | 6.22 | 407,300 |
| Apr 3, 2024 | 6.40 | 6.68 | 6.29 | 6.63 | 6.63 | 162,300 |
| Apr 2, 2024 | 6.39 | 6.54 | 5.91 | 6.41 | 6.41 | 322,100 |
| Apr 1, 2024 | 6.84 | 6.84 | 6.14 | 6.23 | 6.23 | 745,500 |
| Mar 28, 2024 | 6.96 | 6.96 | 6.72 | 6.96 | 6.96 | 181,200 |
| Mar 27, 2024 | 7.01 | 7.01 | 6.78 | 6.94 | 6.94 | 98,700 |
| Mar 26, 2024 | 6.95 | 7.08 | 6.91 | 6.99 | 6.99 | 83,100 |
| Mar 25, 2024 | 6.89 | 6.98 | 6.87 | 6.95 | 6.95 | 51,700 |
| Mar 22, 2024 | 7.03 | 7.03 | 6.78 | 6.89 | 6.89 | 97,700 |
| Mar 21, 2024 | 6.88 | 7.08 | 6.86 | 7.01 | 7.01 | 47,900 |
| Mar 20, 2024 | 6.96 | 7.15 | 6.65 | 6.90 | 6.90 | 259,000 |
| Mar 19, 2024 | 7.05 | 7.12 | 6.73 | 6.96 | 6.96 | 104,300 |
| Mar 18, 2024 | 6.97 | 7.25 | 6.95 | 7.09 | 7.09 | 153,000 |
| Mar 15, 2024 | 6.97 | 7.07 | 6.91 | 6.94 | 6.94 | 43,800 |
| Mar 14, 2024 | 7.00 | 7.05 | 6.93 | 7.00 | 7.00 | 99,900 |
| Mar 13, 2024 | 7.09 | 7.19 | 6.96 | 7.00 | 7.00 | 64,400 |
| Mar 12, 2024 | 6.99 | 7.16 | 6.99 | 7.05 | 7.05 | 121,600 |
| Mar 11, 2024 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 50,200 |
| Mar 8, 2024 | 6.87 | 7.04 | 6.87 | 6.97 | 6.97 | 37,900 |
| Mar 7, 2024 | 6.82 | 7.05 | 6.80 | 6.94 | 6.94 | 98,800 |
| Mar 6, 2024 | 6.91 | 6.91 | 6.75 | 6.80 | 6.80 | 126,500 |
| Mar 5, 2024 | 6.75 | 6.95 | 6.73 | 6.88 | 6.88 | 73,000 |
| Mar 4, 2024 | 7.01 | 7.06 | 6.75 | 6.77 | 6.77 | 91,700 |
| Mar 1, 2024 | 6.99 | 7.10 | 6.93 | 7.00 | 7.00 | 38,600 |
| Feb 29, 2024 | 6.88 | 7.03 | 6.75 | 7.03 | 7.03 | 75,700 |
| Feb 28, 2024 | 6.94 | 7.10 | 6.87 | 6.91 | 6.91 | 70,200 |
| Feb 27, 2024 | 6.85 | 6.95 | 6.84 | 6.95 | 6.95 | 102,300 |
| Feb 26, 2024 | 6.83 | 7.02 | 6.81 | 6.92 | 6.92 | 65,500 |
| Feb 23, 2024 | 6.97 | 7.05 | 6.83 | 6.89 | 6.89 | 114,600 |
| Feb 22, 2024 | 7.00 | 7.10 | 6.91 | 6.99 | 6.99 | 157,700 |
| Feb 21, 2024 | 7.00 | 7.13 | 6.96 | 7.01 | 7.01 | 44,500 |
| Feb 20, 2024 | 7.03 | 7.05 | 6.84 | 7.05 | 7.05 | 86,900 |
| Feb 16, 2024 | 7.16 | 7.16 | 6.98 | 7.05 | 7.05 | 97,900 |
| Feb 15, 2024 | 7.19 | 7.25 | 6.97 | 7.13 | 7.13 | 146,400 |
| Feb 14, 2024 | 6.85 | 7.19 | 6.85 | 7.15 | 7.15 | 83,700 |
| Feb 13, 2024 | 7.01 | 7.01 | 6.65 | 6.83 | 6.83 | 143,500 |
| Feb 12, 2024 | 7.09 | 7.18 | 6.98 | 7.05 | 7.05 | 43,400 |
| Feb 9, 2024 | 7.10 | 7.13 | 6.97 | 7.07 | 7.07 | 74,000 |
| Feb 8, 2024 | 7.04 | 7.25 | 7.04 | 7.11 | 7.11 | 61,700 |
| Feb 7, 2024 | 7.10 | 7.11 | 6.96 | 7.09 | 7.09 | 38,300 |
| Feb 6, 2024 | 7.17 | 7.23 | 6.95 | 7.04 | 7.04 | 201,100 |
| Feb 5, 2024 | 7.12 | 7.17 | 6.83 | 7.11 | 7.11 | 148,500 |
| Feb 2, 2024 | 7.00 | 7.18 | 6.88 | 7.13 | 7.13 | 137,800 |
| Feb 1, 2024 | 7.34 | 7.40 | 7.00 | 7.03 | 7.03 | 150,100 |
| Jan 31, 2024 | 7.44 | 7.49 | 7.28 | 7.30 | 7.30 | 105,500 |
| Jan 30, 2024 | 7.35 | 7.49 | 7.29 | 7.45 | 7.45 | 275,800 |
| Jan 29, 2024 | 7.20 | 7.36 | 7.15 | 7.36 | 7.36 | 275,100 |
| Jan 26, 2024 | 7.29 | 7.36 | 7.13 | 7.21 | 7.21 | 171,400 |
| Jan 25, 2024 | 7.16 | 7.32 | 7.14 | 7.26 | 7.26 | 142,900 |
| Jan 24, 2024 | 7.30 | 7.41 | 7.10 | 7.14 | 7.14 | 209,100 |
| Jan 23, 2024 | 7.20 | 7.30 | 7.02 | 7.21 | 7.21 | 248,400 |
| Jan 22, 2024 | 6.81 | 7.25 | 6.81 | 7.20 | 7.20 | 527,100 |
| Jan 19, 2024 | 6.74 | 6.86 | 6.50 | 6.80 | 6.80 | 152,400 |
| Jan 18, 2024 | 6.35 | 6.70 | 6.26 | 6.66 | 6.66 | 217,000 |
| Jan 17, 2024 | 6.47 | 6.47 | 5.77 | 6.30 | 6.30 | 536,400 |
| Jan 16, 2024 | 6.74 | 6.74 | 6.44 | 6.48 | 6.48 | 196,300 |
| Jan 15, 2024 | 6.30 | 6.70 | 6.25 | 6.67 | 6.67 | 198,800 |
| Jan 12, 2024 | 6.22 | 6.39 | 6.12 | 6.28 | 6.28 | 112,700 |
| Jan 11, 2024 | 6.40 | 6.40 | 6.00 | 6.21 | 6.21 | 226,800 |
| Jan 10, 2024 | 6.42 | 6.50 | 6.23 | 6.40 | 6.40 | 103,000 |
| Jan 9, 2024 | 6.65 | 6.65 | 6.42 | 6.48 | 6.48 | 72,400 |
| Jan 8, 2024 | 6.73 | 6.78 | 6.37 | 6.61 | 6.61 | 137,800 |
| Jan 5, 2024 | 6.63 | 7.00 | 6.58 | 6.68 | 6.68 | 177,800 |
| Jan 4, 2024 | 6.23 | 6.80 | 6.23 | 6.66 | 6.66 | 93,600 |
| Jan 3, 2024 | 6.10 | 6.30 | 6.02 | 6.23 | 6.23 | 141,600 |
| Jan 2, 2024 | 6.17 | 6.26 | 5.92 | 6.11 | 6.11 | 133,700 |
| Dec 29, 2023 | 6.19 | 6.22 | 6.07 | 6.21 | 6.21 | 88,200 |
| Dec 28, 2023 | 6.14 | 6.22 | 6.08 | 6.15 | 6.15 | 77,200 |
| Dec 27, 2023 | 5.88 | 6.25 | 5.85 | 6.12 | 6.12 | 172,900 |
| Dec 22, 2023 | 5.87 | 5.90 | 5.81 | 5.87 | 5.87 | 66,700 |
| Dec 21, 2023 | 5.63 | 5.92 | 5.52 | 5.85 | 5.85 | 99,100 |
| Dec 20, 2023 | 5.61 | 5.94 | 5.54 | 5.57 | 5.57 | 183,700 |
| Dec 19, 2023 | 5.50 | 5.88 | 5.50 | 5.61 | 5.61 | 290,200 |
| Dec 18, 2023 | 5.00 | 5.49 | 4.99 | 5.47 | 5.47 | 314,800 |
| Dec 15, 2023 | 5.00 | 5.03 | 4.87 | 4.99 | 4.99 | 166,100 |
| Dec 14, 2023 | 4.98 | 5.16 | 4.97 | 4.98 | 4.98 | 207,100 |
| Dec 13, 2023 | 4.95 | 5.04 | 4.87 | 5.00 | 5.00 | 78,500 |
| Dec 12, 2023 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | 121,400 |
| Dec 11, 2023 | 5.11 | 5.11 | 4.92 | 5.01 | 5.01 | 110,600 |
| Dec 8, 2023 | 4.86 | 5.15 | 4.77 | 5.12 | 5.12 | 316,200 |
| Dec 7, 2023 | 4.87 | 4.87 | 4.73 | 4.75 | 4.75 | 223,800 |
| Dec 6, 2023 | 4.78 | 4.87 | 4.62 | 4.78 | 4.78 | 109,600 |
| Dec 5, 2023 | 4.88 | 4.88 | 4.72 | 4.76 | 4.76 | 38,200 |
| Dec 4, 2023 | 5.03 | 5.05 | 4.86 | 4.91 | 4.91 | 55,300 |
| Dec 1, 2023 | 5.12 | 5.19 | 5.03 | 5.07 | 5.07 | 57,200 |
| Nov 30, 2023 | 5.21 | 5.21 | 5.09 | 5.13 | 5.13 | 27,700 |
| Nov 29, 2023 | 5.25 | 5.36 | 5.14 | 5.16 | 5.16 | 129,900 |
| Nov 28, 2023 | 5.12 | 5.19 | 5.08 | 5.15 | 5.15 | 45,100 |
| Nov 27, 2023 | 4.95 | 5.19 | 4.95 | 5.13 | 5.13 | 178,700 |
| Nov 24, 2023 | 5.00 | 5.00 | 4.80 | 4.84 | 4.84 | 45,700 |
| Nov 23, 2023 | 4.60 | 4.89 | 4.60 | 4.89 | 4.89 | 48,000 |
| Nov 22, 2023 | 4.71 | 4.71 | 4.63 | 4.65 | 4.65 | 86,100 |
| Nov 21, 2023 | 4.81 | 4.86 | 4.73 | 4.75 | 4.75 | 58,100 |
| Nov 20, 2023 | 4.87 | 4.89 | 4.76 | 4.86 | 4.86 | 93,100 |
| Nov 17, 2023 | 4.66 | 4.92 | 4.65 | 4.84 | 4.84 | 84,600 |
| Nov 16, 2023 | 4.62 | 4.78 | 4.58 | 4.73 | 4.73 | 546,500 |
| Nov 15, 2023 | 4.77 | 4.81 | 4.58 | 4.66 | 4.66 | 469,800 |
| Nov 14, 2023 | 5.10 | 5.10 | 4.55 | 4.67 | 4.67 | 201,900 |
| Nov 13, 2023 | 5.15 | 5.15 | 4.74 | 4.79 | 4.79 | 181,700 |
| Nov 10, 2023 | 5.54 | 5.54 | 5.08 | 5.08 | 5.08 | 93,300 |
| Nov 9, 2023 | 5.20 | 5.79 | 5.20 | 5.51 | 5.51 | 69,900 |
| Nov 8, 2023 | 5.20 | 5.23 | 4.95 | 5.10 | 5.10 | 34,600 |
| Nov 7, 2023 | 5.06 | 5.20 | 4.97 | 5.19 | 5.19 | 56,500 |
| Nov 6, 2023 | 5.01 | 5.21 | 5.01 | 5.06 | 5.06 | 57,900 |
| Nov 3, 2023 | 5.40 | 5.51 | 5.10 | 5.12 | 5.12 | 54,800 |
| Nov 2, 2023 | 4.55 | 5.23 | 4.55 | 5.20 | 5.20 | 94,800 |
| Nov 1, 2023 | 4.20 | 4.54 | 4.20 | 4.47 | 4.47 | 28,800 |
| Oct 31, 2023 | 4.09 | 4.29 | 4.09 | 4.21 | 4.21 | 178,500 |
| Oct 30, 2023 | 4.22 | 4.25 | 4.13 | 4.17 | 4.17 | 71,900 |
| Oct 27, 2023 | 4.38 | 4.42 | 4.28 | 4.29 | 4.29 | 31,400 |
| Oct 26, 2023 | 4.34 | 4.40 | 4.26 | 4.32 | 4.32 | 128,900 |
| Oct 25, 2023 | 4.58 | 4.58 | 4.27 | 4.39 | 4.39 | 173,000 |
| Oct 24, 2023 | 4.70 | 4.70 | 4.46 | 4.48 | 4.48 | 237,000 |
| Oct 23, 2023 | 4.70 | 4.73 | 4.61 | 4.64 | 4.64 | 73,400 |
| Oct 20, 2023 | 4.75 | 4.81 | 4.66 | 4.71 | 4.71 | 45,800 |
| Oct 19, 2023 | 4.84 | 4.94 | 4.72 | 4.85 | 4.85 | 34,800 |
| Oct 18, 2023 | 5.00 | 5.14 | 4.84 | 4.85 | 4.85 | 39,500 |
| Oct 17, 2023 | 4.99 | 5.08 | 4.98 | 5.01 | 5.01 | 27,300 |
| Oct 16, 2023 | 4.95 | 5.09 | 4.86 | 5.03 | 5.03 | 31,200 |
| Oct 13, 2023 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | 16,000 |
| Oct 12, 2023 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | 71,300 |
| Oct 11, 2023 | 5.12 | 5.31 | 5.03 | 5.09 | 5.09 | 57,000 |
| Oct 10, 2023 | 5.26 | 5.29 | 5.10 | 5.17 | 5.17 | 33,900 |
| Oct 6, 2023 | 5.05 | 5.29 | 5.02 | 5.24 | 5.24 | 39,200 |
| Oct 5, 2023 | 5.21 | 5.24 | 5.07 | 5.10 | 5.10 | 44,300 |
| Oct 4, 2023 | 5.28 | 5.39 | 5.20 | 5.22 | 5.22 | 106,900 |
| Oct 3, 2023 | 5.37 | 5.40 | 5.24 | 5.36 | 5.36 | 79,300 |
| Oct 2, 2023 | 5.28 | 5.44 | 5.27 | 5.43 | 5.43 | 59,900 |
| Sep 29, 2023 | 5.51 | 5.65 | 5.39 | 5.41 | 5.41 | 35,400 |
| Sep 28, 2023 | 5.35 | 5.71 | 5.30 | 5.53 | 5.53 | 62,000 |
| Sep 27, 2023 | 5.35 | 5.45 | 5.28 | 5.31 | 5.31 | 106,100 |
| Sep 26, 2023 | 5.20 | 5.52 | 5.19 | 5.42 | 5.42 | 121,000 |
| Sep 25, 2023 | 5.39 | 5.47 | 5.17 | 5.23 | 5.23 | 69,600 |
| Sep 22, 2023 | 5.52 | 5.65 | 5.43 | 5.46 | 5.46 | 68,500 |
| Sep 21, 2023 | 5.72 | 5.72 | 5.46 | 5.52 | 5.52 | 143,500 |
| Sep 20, 2023 | 5.78 | 5.96 | 5.72 | 5.72 | 5.72 | 68,400 |
| Sep 19, 2023 | 6.05 | 6.06 | 5.75 | 5.82 | 5.82 | 94,900 |
| Sep 18, 2023 | 6.20 | 6.29 | 6.00 | 6.06 | 6.06 | 116,200 |
| Sep 15, 2023 | 6.45 | 6.49 | 6.22 | 6.24 | 6.24 | 86,500 |
| Sep 14, 2023 | 6.56 | 6.57 | 6.45 | 6.48 | 6.48 | 77,100 |
| Sep 13, 2023 | 6.59 | 6.65 | 6.49 | 6.55 | 6.55 | 94,300 |
| Sep 12, 2023 | 7.10 | 7.14 | 6.65 | 6.65 | 6.65 | 104,100 |
| Sep 11, 2023 | 7.13 | 7.18 | 7.09 | 7.11 | 7.11 | 53,700 |
| Sep 8, 2023 | 7.18 | 7.22 | 7.08 | 7.09 | 7.09 | 48,900 |
| Sep 7, 2023 | 7.21 | 7.24 | 7.17 | 7.18 | 7.18 | 103,300 |
| Sep 6, 2023 | 7.17 | 7.24 | 7.09 | 7.21 | 7.21 | 109,800 |
| Sep 5, 2023 | 7.07 | 7.21 | 7.05 | 7.18 | 7.18 | 111,100 |
| Sep 1, 2023 | 7.06 | 7.14 | 7.06 | 7.12 | 7.12 | 139,200 |
| Aug 31, 2023 | 7.04 | 7.15 | 6.98 | 7.02 | 7.02 | 150,000 |
| Aug 30, 2023 | 6.90 | 7.15 | 6.82 | 7.00 | 7.00 | 144,400 |
| Aug 29, 2023 | 6.87 | 6.91 | 6.76 | 6.88 | 6.88 | 161,700 |
| Aug 28, 2023 | 6.60 | 6.87 | 6.60 | 6.86 | 6.86 | 75,400 |
| Aug 25, 2023 | 6.37 | 6.71 | 6.37 | 6.66 | 6.66 | 166,600 |
| Aug 24, 2023 | 6.36 | 6.40 | 6.33 | 6.36 | 6.36 | 37,100 |
| Aug 23, 2023 | 6.32 | 6.40 | 6.31 | 6.35 | 6.35 | 65,600 |
| Aug 22, 2023 | 6.38 | 6.40 | 6.25 | 6.30 | 6.30 | 30,500 |
| Aug 21, 2023 | 6.49 | 6.49 | 6.24 | 6.35 | 6.35 | 88,400 |
| Aug 18, 2023 | 6.48 | 6.55 | 6.47 | 6.50 | 6.50 | 109,300 |
| Aug 17, 2023 | 6.56 | 6.56 | 6.47 | 6.53 | 6.53 | 57,600 |
| Aug 16, 2023 | 6.48 | 6.55 | 6.45 | 6.53 | 6.53 | 80,700 |
| Aug 15, 2023 | 6.51 | 6.54 | 6.47 | 6.50 | 6.50 | 60,500 |
| Aug 14, 2023 | 6.43 | 6.75 | 6.43 | 6.55 | 6.55 | 284,800 |
| Aug 11, 2023 | 6.41 | 6.51 | 6.40 | 6.42 | 6.42 | 70,700 |
| Aug 10, 2023 | 6.50 | 6.65 | 6.44 | 6.48 | 6.48 | 348,800 |
| Aug 9, 2023 | 6.39 | 6.48 | 6.32 | 6.38 | 6.38 | 318,700 |
| Aug 8, 2023 | 6.32 | 6.50 | 6.15 | 6.39 | 6.39 | 254,200 |
| Aug 4, 2023 | 6.30 | 6.45 | 6.25 | 6.38 | 6.38 | 258,900 |
| Aug 3, 2023 | 6.35 | 6.43 | 6.18 | 6.26 | 6.26 | 81,500 |
| Aug 2, 2023 | 6.27 | 6.35 | 6.04 | 6.30 | 6.30 | 104,800 |
| Aug 1, 2023 | 6.42 | 6.50 | 6.12 | 6.33 | 6.33 | 23,100 |
| Jul 31, 2023 | 6.27 | 6.50 | 6.21 | 6.43 | 6.43 | 197,600 |
| Jul 28, 2023 | 6.20 | 6.32 | 6.17 | 6.27 | 6.27 | 22,000 |
| Jul 27, 2023 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 29,400 |
| Jul 26, 2023 | 5.89 | 6.06 | 5.89 | 6.02 | 6.02 | 45,400 |
| Jul 25, 2023 | 5.87 | 5.99 | 5.87 | 5.94 | 5.94 | 13,600 |
| Jul 24, 2023 | 6.00 | 6.00 | 5.86 | 5.95 | 5.95 | 118,500 |
| Jul 21, 2023 | 6.27 | 6.27 | 5.96 | 5.96 | 5.96 | 107,600 |
| Jul 20, 2023 | 6.33 | 6.33 | 6.17 | 6.26 | 6.26 | 53,900 |
| Jul 19, 2023 | 6.30 | 6.45 | 6.29 | 6.34 | 6.34 | 134,800 |
| Jul 18, 2023 | 6.39 | 6.39 | 6.24 | 6.35 | 6.35 | 69,400 |
| Jul 17, 2023 | 6.12 | 6.45 | 6.10 | 6.37 | 6.37 | 168,000 |
| Jul 14, 2023 | 6.15 | 6.15 | 6.08 | 6.13 | 6.13 | 36,000 |
| Jul 13, 2023 | 5.92 | 6.13 | 5.90 | 6.10 | 6.10 | 267,400 |
| Jul 12, 2023 | 5.76 | 5.92 | 5.73 | 5.88 | 5.88 | 41,100 |
| Jul 11, 2023 | 5.76 | 5.88 | 5.72 | 5.80 | 5.80 | 209,100 |
| Jul 10, 2023 | 5.76 | 5.81 | 5.64 | 5.75 | 5.75 | 50,100 |
| Jul 7, 2023 | 5.70 | 5.76 | 5.67 | 5.70 | 5.70 | 14,700 |
| Jul 6, 2023 | 5.62 | 5.71 | 5.60 | 5.68 | 5.68 | 22,300 |
| Jul 5, 2023 | 5.75 | 5.76 | 5.54 | 5.69 | 5.69 | 57,500 |
| Jul 4, 2023 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 24,100 |
| Jun 30, 2023 | 5.51 | 5.70 | 5.51 | 5.60 | 5.60 | 101,900 |
| Jun 29, 2023 | 5.50 | 5.60 | 5.41 | 5.46 | 5.46 | 79,200 |
| Jun 28, 2023 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 53,200 |
| Jun 27, 2023 | 5.20 | 5.30 | 5.19 | 5.28 | 5.28 | 26,000 |
| Jun 26, 2023 | 5.27 | 5.31 | 5.20 | 5.21 | 5.21 | 66,200 |
| Jun 23, 2023 | 5.21 | 5.36 | 5.20 | 5.33 | 5.33 | 27,400 |
| Jun 22, 2023 | 5.28 | 5.32 | 5.14 | 5.32 | 5.32 | 61,400 |
| Jun 21, 2023 | 5.30 | 5.32 | 5.12 | 5.30 | 5.30 | 140,000 |
| Jun 20, 2023 | 5.30 | 5.33 | 5.16 | 5.30 | 5.30 | 62,000 |
| Jun 19, 2023 | 5.34 | 5.36 | 5.25 | 5.30 | 5.30 | 14,500 |
| Jun 16, 2023 | 5.70 | 5.70 | 5.30 | 5.34 | 5.34 | 62,000 |
| Jun 15, 2023 | 5.37 | 5.69 | 5.27 | 5.58 | 5.58 | 101,300 |
| Jun 14, 2023 | 5.31 | 5.35 | 5.16 | 5.35 | 5.35 | 78,900 |
| Jun 13, 2023 | 5.42 | 5.56 | 5.25 | 5.32 | 5.32 | 112,100 |
| Jun 12, 2023 | 5.24 | 5.49 | 5.20 | 5.45 | 5.45 | 49,100 |
| Jun 9, 2023 | 5.32 | 5.38 | 5.20 | 5.24 | 5.24 | 73,300 |
| Jun 8, 2023 | 5.40 | 5.45 | 5.35 | 5.38 | 5.38 | 29,500 |
| Jun 7, 2023 | 5.39 | 5.64 | 5.39 | 5.50 | 5.50 | 49,600 |
| Jun 6, 2023 | 5.44 | 5.60 | 5.38 | 5.55 | 5.55 | 42,500 |
| Jun 5, 2023 | 5.47 | 5.50 | 5.38 | 5.43 | 5.43 | 39,500 |
| Jun 2, 2023 | 5.34 | 5.44 | 5.27 | 5.40 | 5.40 | 81,600 |
| Jun 1, 2023 | 5.25 | 5.39 | 5.18 | 5.31 | 5.31 | 39,600 |
| May 31, 2023 | 5.60 | 5.60 | 5.13 | 5.25 | 5.25 | 211,200 |
| May 30, 2023 | 5.55 | 5.66 | 5.31 | 5.64 | 5.64 | 288,700 |
| May 29, 2023 | 5.51 | 5.58 | 5.35 | 5.45 | 5.45 | 53,000 |
| May 26, 2023 | 5.53 | 5.66 | 5.49 | 5.66 | 5.66 | 113,200 |
| May 25, 2023 | 5.70 | 5.81 | 5.49 | 5.54 | 5.54 | 145,800 |
| May 24, 2023 | 5.81 | 5.81 | 5.53 | 5.65 | 5.65 | 217,500 |
| May 23, 2023 | 5.91 | 5.98 | 5.82 | 5.88 | 5.88 | 52,700 |
| May 19, 2023 | 6.11 | 6.11 | 5.94 | 5.95 | 5.95 | 57,400 |
| May 18, 2023 | 6.11 | 6.15 | 6.06 | 6.10 | 6.10 | 75,600 |
| May 17, 2023 | 6.15 | 6.17 | 6.01 | 6.15 | 6.15 | 81,500 |
| May 16, 2023 | 6.14 | 6.16 | 6.06 | 6.11 | 6.11 | 72,800 |
| May 15, 2023 | 6.14 | 6.24 | 6.10 | 6.16 | 6.16 | 114,400 |
| May 12, 2023 | 6.00 | 6.11 | 5.82 | 6.11 | 6.11 | 79,300 |
| May 11, 2023 | 6.76 | 6.76 | 5.55 | 5.90 | 5.90 | 442,800 |
| May 10, 2023 | 6.77 | 6.77 | 6.64 | 6.73 | 6.73 | 57,400 |
| May 9, 2023 | 6.75 | 6.77 | 6.63 | 6.77 | 6.77 | 58,300 |
| May 8, 2023 | 6.87 | 6.87 | 6.75 | 6.77 | 6.77 | 36,600 |
| May 5, 2023 | 6.56 | 6.86 | 6.55 | 6.84 | 6.84 | 156,300 |
| May 4, 2023 | 6.67 | 6.70 | 6.47 | 6.48 | 6.48 | 94,200 |
| May 3, 2023 | 6.62 | 6.85 | 6.62 | 6.73 | 6.73 | 128,800 |
| May 2, 2023 | 6.61 | 6.63 | 6.51 | 6.62 | 6.62 | 114,800 |
| May 1, 2023 | 6.70 | 6.80 | 6.60 | 6.64 | 6.64 | 148,100 |
| Apr 28, 2023 | 6.59 | 6.78 | 6.59 | 6.68 | 6.68 | 104,600 |
| Apr 27, 2023 | 6.55 | 6.65 | 6.53 | 6.63 | 6.63 | 57,400 |
| Apr 26, 2023 | 6.67 | 6.73 | 6.51 | 6.53 | 6.53 | 147,700 |
Related Tickers
TOI.V Topicus.com Inc.
117.00
-1.40%
TIXT.TO TELUS International (Cda) Inc.
11.29
+2.17%
NVEI.TO Nuvei Corporation
44.20
+0.41%
CVO.TO Coveo Solutions Inc.
8.86
+1.37%
MOGO.TO Mogo Inc.
2.5500
+2.00%
HAI.TO Haivision Systems Inc.
4.6600
+0.65%
STC.TO Sangoma Technologies Corporation
6.02
+0.17%
BB.TO BlackBerry Limited
3.8700
+1.84%
FOBI.V Fobi AI Inc.
0.0650
-7.14%
CPLF.TO Copperleaf Technologies Inc.
6.73
+0.60%