TSXV - Delayed Quote CAD

POET Technologies Inc. (PTK.V)

2.6800 -0.4200 (-13.55%)
At close: April 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 3.3000 3.3000 2.4100 2.6800 2.6800 369,200
Apr 24, 2024 2.5900 3.2200 2.2500 3.1000 3.1000 582,300
Apr 23, 2024 1.8000 2.2700 1.8000 2.1600 2.1600 451,400
Apr 22, 2024 1.7000 1.9300 1.6700 1.7200 1.7200 261,500
Apr 19, 2024 1.3700 1.4400 1.3700 1.4400 1.4400 34,100
Apr 18, 2024 1.4600 1.4600 1.3700 1.3800 1.3800 47,600
Apr 17, 2024 1.5100 1.5200 1.4400 1.4600 1.4600 22,200
Apr 16, 2024 1.4200 1.6100 1.4000 1.5100 1.5100 34,300
Apr 15, 2024 1.5200 1.5400 1.3900 1.3900 1.3900 36,600
Apr 12, 2024 1.5800 1.5900 1.5000 1.5200 1.5200 33,300
Apr 11, 2024 1.5300 1.5600 1.4900 1.5600 1.5600 30,400
Apr 10, 2024 1.6500 1.6500 1.5300 1.5300 1.5300 104,800
Apr 9, 2024 1.6100 1.7000 1.5600 1.7000 1.7000 22,700
Apr 8, 2024 1.6900 1.7100 1.5900 1.5900 1.5900 11,400
Apr 5, 2024 1.8100 1.8100 1.6100 1.7000 1.7000 118,300
Apr 4, 2024 1.8000 1.8000 1.7500 1.7600 1.7600 39,900
Apr 3, 2024 1.7500 1.8100 1.7500 1.8000 1.8000 39,700
Apr 2, 2024 1.7900 1.8400 1.7400 1.7500 1.7500 104,400
Apr 1, 2024 1.8900 1.8900 1.7700 1.7700 1.7700 68,000
Mar 28, 2024 1.9000 1.9000 1.8400 1.8500 1.8500 81,300
Mar 27, 2024 1.8100 1.9300 1.7800 1.8700 1.8700 60,700
Mar 26, 2024 1.8600 1.9400 1.7900 1.8000 1.8000 86,600
Mar 25, 2024 1.8200 1.9100 1.7000 1.8300 1.8300 124,100
Mar 22, 2024 1.9300 2.0600 1.8000 1.8300 1.8300 146,600
Mar 21, 2024 1.5000 1.9000 1.4900 1.9000 1.9000 134,700
Mar 20, 2024 1.6600 1.6600 1.4800 1.4800 1.4800 110,100
Mar 19, 2024 1.7300 1.7300 1.6700 1.6700 1.6700 24,200
Mar 18, 2024 1.8300 1.8300 1.7300 1.7300 1.7300 15,300
Mar 15, 2024 1.7500 1.7900 1.7500 1.7900 1.7900 33,500
Mar 14, 2024 1.8200 1.8200 1.7500 1.7500 1.7500 13,200
Mar 13, 2024 1.7800 1.8200 1.7500 1.7500 1.7500 20,000
Mar 12, 2024 1.7800 1.7800 1.7400 1.7500 1.7500 38,000
Mar 11, 2024 1.9100 1.9100 1.7600 1.7800 1.7800 54,200
Mar 8, 2024 1.8200 1.8300 1.7900 1.8300 1.8300 11,900
Mar 7, 2024 1.8700 1.8700 1.7800 1.8200 1.8200 21,900
Mar 6, 2024 1.8100 1.8400 1.8000 1.8100 1.8100 12,400
Mar 5, 2024 1.7600 1.8200 1.7200 1.7700 1.7700 52,000
Mar 4, 2024 1.8000 1.8000 1.6700 1.7500 1.7500 84,800
Mar 1, 2024 1.8500 1.8900 1.7800 1.8000 1.8000 25,400
Feb 29, 2024 1.9500 1.9500 1.8100 1.8400 1.8400 36,600
Feb 28, 2024 2.0300 2.0300 1.8800 1.9500 1.9500 71,200
Feb 27, 2024 1.9000 2.1000 1.8600 2.0400 2.0400 82,000
Feb 26, 2024 1.8800 1.8900 1.8400 1.8700 1.8700 18,900
Feb 23, 2024 1.9000 1.9200 1.7800 1.8800 1.8800 47,600
Feb 22, 2024 1.8900 1.9300 1.8300 1.8300 1.8300 99,600
Feb 21, 2024 1.9200 1.9300 1.8500 1.9100 1.9100 22,200
Feb 20, 2024 1.9100 1.9400 1.8400 1.9000 1.9000 80,300
Feb 16, 2024 1.8400 1.8900 1.7800 1.8600 1.8600 40,500
Feb 15, 2024 1.7600 1.7900 1.7300 1.7900 1.7900 17,800
Feb 14, 2024 1.8400 1.8400 1.7500 1.7600 1.7600 13,400
Feb 13, 2024 1.7800 1.8400 1.7100 1.8000 1.8000 37,300
Feb 12, 2024 1.8700 1.8700 1.7800 1.7800 1.7800 19,900
Feb 9, 2024 1.7600 1.8700 1.7300 1.8000 1.8000 25,100
Feb 8, 2024 1.7900 1.8000 1.6100 1.8000 1.8000 70,300
Feb 7, 2024 1.8900 1.8900 1.7500 1.7600 1.7600 67,000
Feb 6, 2024 1.9000 1.9000 1.8300 1.8600 1.8600 12,800
Feb 5, 2024 1.9100 1.9100 1.8300 1.8600 1.8600 44,000
Feb 2, 2024 1.9000 2.0000 1.8200 1.9000 1.9000 113,000
Feb 1, 2024 1.8500 1.9100 1.8000 1.9000 1.9000 135,400
Jan 31, 2024 1.8000 1.9500 1.7900 1.7900 1.7900 147,800
Jan 30, 2024 1.6000 1.7500 1.6000 1.7300 1.7300 40,200
Jan 29, 2024 1.5800 1.6500 1.5600 1.5900 1.5900 42,000
Jan 26, 2024 1.5400 1.5400 1.5000 1.5400 1.5400 56,200
Jan 25, 2024 1.5500 1.5700 1.4700 1.5300 1.5300 82,900
Jan 24, 2024 1.5200 1.5500 1.4300 1.4700 1.4700 98,100
Jan 23, 2024 1.5600 1.6600 1.5100 1.5700 1.5700 88,300
Jan 22, 2024 1.3500 1.5400 1.3500 1.5400 1.5400 77,300
Jan 19, 2024 1.3000 1.3000 1.2400 1.2600 1.2600 134,400
Jan 18, 2024 1.2900 1.3500 1.2300 1.2500 1.2500 156,100
Jan 17, 2024 1.3300 1.3500 1.2300 1.2500 1.2500 225,700
Jan 16, 2024 1.5000 1.5000 1.3000 1.3000 1.3000 218,000
Jan 15, 2024 1.6700 2.1700 1.6000 1.6800 1.6800 244,100
Jan 12, 2024 1.3900 1.6900 1.3800 1.6200 1.6200 114,000
Jan 11, 2024 1.3300 1.3600 1.3000 1.3100 1.3100 49,100
Jan 10, 2024 1.2600 1.3200 1.2600 1.3100 1.3100 38,100
Jan 9, 2024 1.2100 1.2500 1.2100 1.2300 1.2300 24,300
Jan 8, 2024 1.2500 1.2500 1.1800 1.1900 1.1900 30,000
Jan 5, 2024 1.2300 1.2300 1.1900 1.2100 1.2100 43,600
Jan 4, 2024 1.1500 1.2000 1.1400 1.1800 1.1800 30,000
Jan 3, 2024 1.3200 1.3200 1.1800 1.1800 1.1800 134,500
Jan 2, 2024 1.2900 1.3300 1.2500 1.2700 1.2700 80,900
Dec 29, 2023 1.2200 1.3300 1.2000 1.2500 1.2500 149,200
Dec 28, 2023 1.2300 1.2300 1.1900 1.2200 1.2200 29,600
Dec 27, 2023 1.2000 1.2300 1.1600 1.1800 1.1800 50,700
Dec 22, 2023 1.1400 1.2100 1.1100 1.2000 1.2000 75,700
Dec 21, 2023 1.0800 1.1400 1.0800 1.1400 1.1400 137,000
Dec 20, 2023 1.1200 1.1500 1.0800 1.1000 1.1000 43,400
Dec 19, 2023 1.0600 1.1400 1.0600 1.1100 1.1100 133,500
Dec 18, 2023 1.0700 1.0800 1.0200 1.0600 1.0600 151,100
Dec 15, 2023 1.0600 1.1000 1.0600 1.0700 1.0700 143,600
Dec 14, 2023 1.1000 1.1200 1.0600 1.0600 1.0600 97,700
Dec 13, 2023 1.0600 1.1300 1.0600 1.0900 1.0900 128,300
Dec 12, 2023 1.2000 1.2000 1.0600 1.0600 1.0600 153,000
Dec 11, 2023 1.3300 1.3300 1.1900 1.2000 1.2000 246,500
Dec 8, 2023 1.4400 1.4600 1.3800 1.4000 1.4000 20,100
Dec 7, 2023 1.4100 1.4200 1.3300 1.4200 1.4200 35,300
Dec 6, 2023 1.2300 1.3800 1.2000 1.3700 1.3700 42,300
Dec 5, 2023 1.4900 1.4900 1.2100 1.2500 1.2500 191,200
Dec 4, 2023 1.5000 1.5400 1.4200 1.4200 1.4200 86,800
Dec 1, 2023 1.3600 1.5500 1.2300 1.4400 1.4400 316,400
Nov 30, 2023 1.0400 1.2200 1.0100 1.2000 1.2000 748,800
Nov 29, 2023 1.6100 1.6600 1.4500 1.4700 1.4700 132,200
Nov 28, 2023 1.8100 1.8400 1.5500 1.6000 1.6000 123,000
Nov 27, 2023 1.8700 1.9200 1.7500 1.8000 1.8000 72,200
Nov 24, 2023 1.8900 1.9200 1.7600 1.8500 1.8500 50,200
Nov 23, 2023 1.9600 1.9800 1.7800 1.8800 1.8800 61,800
Nov 22, 2023 1.3700 1.9200 1.3700 1.9000 1.9000 207,000
Nov 21, 2023 1.6000 1.6000 1.2800 1.3600 1.3600 260,100
Nov 20, 2023 1.7100 1.7100 1.6000 1.6100 1.6100 67,500
Nov 17, 2023 1.6600 1.7200 1.5000 1.7200 1.7200 95,800
Nov 16, 2023 1.7100 1.7200 1.6300 1.6400 1.6400 80,400
Nov 15, 2023 1.8200 1.8200 1.6600 1.6900 1.6900 138,400
Nov 14, 2023 1.8000 1.8900 1.7600 1.8000 1.8000 69,500
Nov 13, 2023 1.9400 1.9700 1.7500 1.7700 1.7700 76,100
Nov 10, 2023 2.0800 2.0800 1.8100 1.8100 1.8100 65,700
Nov 9, 2023 1.9700 2.1800 1.8500 2.0000 2.0000 179,600
Nov 8, 2023 1.6300 1.7800 1.6300 1.7500 1.7500 140,900
Nov 7, 2023 1.7700 1.8000 1.6200 1.7000 1.7000 291,100
Nov 6, 2023 2.0900 2.0900 1.8200 1.8600 1.8600 236,700
Nov 3, 2023 2.3600 2.3900 1.9900 2.0200 2.0200 205,900
Nov 2, 2023 3.7000 3.7000 2.0900 2.2800 2.2800 388,700
Nov 1, 2023 3.7100 3.8300 3.7100 3.7400 3.7400 12,100
Oct 31, 2023 3.9800 3.9800 3.7400 3.7400 3.7400 9,900
Oct 30, 2023 3.8200 3.9800 3.8200 3.9800 3.9800 3,300
Oct 27, 2023 3.9500 4.0000 3.8400 3.8400 3.8400 24,700
Oct 26, 2023 3.7700 4.0600 3.7300 3.9800 3.9800 16,400
Oct 25, 2023 3.9000 3.9000 3.7600 3.7600 3.7600 19,000
Oct 24, 2023 3.7400 3.9800 3.7200 3.9400 3.9400 24,300
Oct 23, 2023 3.9500 3.9500 3.8000 3.8000 3.8000 25,400
Oct 20, 2023 4.0000 4.0500 3.9500 4.0000 4.0000 16,700
Oct 19, 2023 4.0600 4.1100 3.9500 4.1100 4.1100 3,400
Oct 18, 2023 4.0700 4.0900 3.9600 4.0200 4.0200 13,200
Oct 17, 2023 4.0000 4.0200 3.9600 4.0100 4.0100 1,900
Oct 16, 2023 3.9900 4.0200 3.9000 3.9900 3.9900 10,000
Oct 13, 2023 4.0600 4.0600 3.9500 3.9900 3.9900 20,900
Oct 12, 2023 4.1500 4.2000 4.0000 4.0100 4.0100 14,900
Oct 11, 2023 4.3000 4.3000 4.1300 4.1500 4.1500 5,300
Oct 10, 2023 4.3000 4.4900 4.2200 4.2500 4.2500 27,300
Oct 6, 2023 4.0000 4.1500 3.9500 4.1400 4.1400 9,000
Oct 5, 2023 3.9500 4.1000 3.9200 3.9200 3.9200 21,700
Oct 4, 2023 3.9500 3.9800 3.8700 3.8700 3.8700 14,100
Oct 3, 2023 3.8100 4.1200 3.8100 4.0800 4.0800 10,800
Oct 2, 2023 4.1100 4.1900 3.9900 3.9900 3.9900 11,700
Sep 29, 2023 4.4400 4.4400 4.1700 4.1900 4.1900 11,600
Sep 28, 2023 4.1700 4.3600 4.1700 4.3600 4.3600 4,100
Sep 27, 2023 4.2900 4.3800 4.2500 4.2500 4.2500 16,200
Sep 26, 2023 4.4500 4.4500 4.3200 4.3300 4.3300 7,700
Sep 25, 2023 4.4000 4.5000 4.4000 4.4500 4.4500 5,700
Sep 22, 2023 4.4100 4.4600 4.3500 4.3700 4.3700 10,100
Sep 21, 2023 4.4000 4.4000 4.3000 4.3500 4.3500 9,600
Sep 20, 2023 4.3400 4.4700 4.3400 4.4000 4.4000 8,700
Sep 19, 2023 4.5300 4.5500 4.4300 4.4400 4.4400 15,800
Sep 18, 2023 4.7100 4.7100 4.5300 4.6100 4.6100 19,200
Sep 15, 2023 4.6700 4.9700 4.6700 4.7100 4.7100 20,700
Sep 14, 2023 4.7200 4.7700 4.6900 4.6900 4.6900 14,000
Sep 13, 2023 5.2200 5.2200 4.7200 4.7200 4.7200 23,200
Sep 12, 2023 4.7300 4.8700 4.7300 4.8300 4.8300 26,400
Sep 11, 2023 4.8300 4.8300 4.5500 4.7300 4.7300 11,600
Sep 8, 2023 4.8200 4.9100 4.8200 4.9000 4.9000 5,800
Sep 7, 2023 4.8000 4.9800 4.8000 4.8200 4.8200 9,700
Sep 6, 2023 5.0500 5.0500 4.8000 4.8000 4.8000 22,500
Sep 5, 2023 5.1200 5.2500 5.0600 5.0600 5.0600 15,900
Sep 1, 2023 5.3900 5.5000 5.1900 5.2200 5.2200 9,500
Aug 31, 2023 4.9800 5.3700 4.9800 5.3700 5.3700 15,300
Aug 30, 2023 5.0800 5.0800 4.9000 4.9900 4.9900 7,600
Aug 29, 2023 4.9200 5.0500 4.9000 4.9300 4.9300 8,500
Aug 28, 2023 4.9000 5.0000 4.8600 4.9700 4.9700 18,400
Aug 25, 2023 4.9300 4.9800 4.8400 4.9000 4.9000 22,400
Aug 24, 2023 5.1000 5.1000 4.9000 4.9100 4.9100 21,100
Aug 23, 2023 4.9500 5.1000 4.9500 5.0400 5.0400 3,200
Aug 22, 2023 5.0100 5.0100 4.9400 4.9400 4.9400 12,000
Aug 21, 2023 5.1000 5.1000 4.9600 5.0000 5.0000 9,700
Aug 18, 2023 5.0100 5.0500 4.9100 5.0000 5.0000 12,100
Aug 17, 2023 5.2600 5.3000 5.0100 5.0500 5.0500 34,000
Aug 16, 2023 5.3000 5.3100 5.2600 5.2600 5.2600 4,200
Aug 15, 2023 5.4600 5.4600 5.2600 5.3000 5.3000 8,100
Aug 14, 2023 5.3200 5.4000 5.3100 5.3100 5.3100 13,900
Aug 11, 2023 5.2700 5.4400 5.2700 5.3600 5.3600 8,300
Aug 10, 2023 5.4100 5.5700 5.3000 5.3700 5.3700 18,400
Aug 9, 2023 5.5100 5.5600 5.4200 5.4200 5.4200 28,000
Aug 8, 2023 5.5300 5.6100 5.5100 5.5100 5.5100 8,900
Aug 4, 2023 5.5500 5.7000 5.5000 5.5000 5.5000 15,300
Aug 3, 2023 5.6000 5.6000 5.4400 5.4400 5.4400 8,700
Aug 2, 2023 5.6000 5.6000 5.4200 5.4300 5.4300 14,300
Aug 1, 2023 5.6000 5.6400 5.5300 5.6000 5.6000 6,800
Jul 31, 2023 5.4800 5.6500 5.4800 5.6100 5.6100 20,500
Jul 28, 2023 5.4700 5.6000 5.3900 5.5400 5.5400 11,800
Jul 27, 2023 5.7400 5.7400 5.3500 5.3500 5.3500 6,600
Jul 26, 2023 5.2500 5.3500 5.2400 5.3000 5.3000 12,400
Jul 25, 2023 5.3200 5.3200 5.2500 5.2500 5.2500 5,200
Jul 24, 2023 5.4200 5.4200 5.2900 5.3000 5.3000 13,100
Jul 21, 2023 5.3900 5.4500 5.3100 5.4400 5.4400 14,900
Jul 20, 2023 5.5900 5.5900 5.4000 5.4000 5.4000 13,400
Jul 19, 2023 5.5100 5.5800 5.3500 5.5000 5.5000 15,700
Jul 18, 2023 5.6100 5.6400 5.5000 5.5000 5.5000 10,300
Jul 17, 2023 5.6400 5.6800 5.6000 5.6500 5.6500 11,200
Jul 14, 2023 5.8400 5.8400 5.6200 5.7200 5.7200 5,800
Jul 13, 2023 5.8000 5.8000 5.6500 5.7000 5.7000 10,500
Jul 12, 2023 5.8000 5.8000 5.6200 5.7800 5.7800 12,200
Jul 11, 2023 5.7700 5.8800 5.6600 5.7100 5.7100 12,300
Jul 10, 2023 5.8500 5.8500 5.7000 5.7200 5.7200 17,400
Jul 7, 2023 5.7600 5.9000 5.7600 5.8200 5.8200 15,100
Jul 6, 2023 5.8600 5.9000 5.7300 5.9000 5.9000 8,400
Jul 5, 2023 5.8100 6.0400 5.7100 5.9700 5.9700 74,300
Jul 4, 2023 5.7100 6.2400 5.7100 5.9500 5.9500 75,000
Jun 30, 2023 6.2700 6.2700 5.4100 5.8300 5.8300 104,300
Jun 29, 2023 6.5500 6.5500 6.2800 6.3000 6.3000 27,400
Jun 28, 2023 6.0100 6.5100 6.0100 6.2900 6.2900 67,000
Jun 27, 2023 5.8500 6.2500 5.5400 6.0000 6.0000 36,600
Jun 26, 2023 5.7200 5.7300 5.4600 5.5100 5.5100 32,100
Jun 23, 2023 6.0000 6.0000 5.5200 5.7200 5.7200 31,900
Jun 22, 2023 6.1000 6.1300 5.5800 5.7000 5.7000 78,800
Jun 21, 2023 6.3900 6.4100 6.1300 6.1700 6.1700 35,800
Jun 20, 2023 6.8000 6.8000 6.3500 6.3600 6.3600 37,300
Jun 19, 2023 6.7400 6.8900 6.6300 6.7000 6.7000 7,400
Jun 16, 2023 6.5000 6.7300 6.3600 6.7000 6.7000 38,400
Jun 15, 2023 7.0300 7.0400 6.6000 6.6300 6.6300 34,100
Jun 14, 2023 7.0400 7.7500 6.8600 6.9900 6.9900 115,800
Jun 13, 2023 6.7700 7.2000 6.7700 7.1500 7.1500 31,600
Jun 12, 2023 6.6000 6.8900 6.6000 6.8900 6.8900 16,100
Jun 9, 2023 6.4100 6.8100 6.3600 6.6400 6.6400 14,100
Jun 8, 2023 6.0800 6.4100 6.0800 6.3500 6.3500 21,500
Jun 7, 2023 6.0600 6.2100 6.0100 6.2000 6.2000 24,600
Jun 6, 2023 5.9000 6.0600 5.8100 6.0500 6.0500 25,400
Jun 5, 2023 5.7800 5.9000 5.7700 5.8900 5.8900 12,600
Jun 2, 2023 5.7300 5.8800 5.6900 5.8500 5.8500 11,500
Jun 1, 2023 5.8900 5.9000 5.6500 5.7200 5.7200 16,900
May 31, 2023 5.6800 5.7800 5.6800 5.7800 5.7800 3,600
May 30, 2023 5.7400 5.7900 5.6600 5.7500 5.7500 9,600
May 29, 2023 5.7000 5.7100 5.6300 5.7000 5.7000 10,900
May 26, 2023 5.7300 5.7500 5.6800 5.7100 5.7100 22,900
May 25, 2023 5.9000 5.9000 5.6800 5.6900 5.6900 21,800
May 24, 2023 5.9600 5.9600 5.7700 5.7800 5.7800 16,400
May 23, 2023 6.0200 6.0400 5.9600 5.9600 5.9600 11,500
May 19, 2023 6.1000 6.1000 5.9800 6.0900 6.0900 23,500
May 18, 2023 6.2000 6.2000 6.0300 6.0500 6.0500 20,600
May 17, 2023 6.2500 6.2500 6.1100 6.1400 6.1400 23,900
May 16, 2023 6.1600 6.3500 6.1300 6.2000 6.2000 9,700
May 15, 2023 6.4400 6.4400 6.1200 6.1400 6.1400 13,600
May 12, 2023 6.4800 6.4800 6.1100 6.1100 6.1100 17,600
May 11, 2023 6.0500 6.5000 6.0000 6.2700 6.2700 47,600
May 10, 2023 5.7300 5.8200 5.7200 5.8200 5.8200 10,600
May 9, 2023 5.8500 5.8500 5.7200 5.7200 5.7200 9,400
May 8, 2023 5.9500 5.9500 5.5600 5.8500 5.8500 7,100
May 5, 2023 5.4400 5.6000 5.4400 5.5500 5.5500 7,400
May 4, 2023 5.4900 5.6400 5.4300 5.4600 5.4600 12,900
May 3, 2023 5.5700 5.7500 5.4500 5.5100 5.5100 11,500
May 2, 2023 5.9000 5.9400 5.5400 5.5700 5.5700 17,800
May 1, 2023 5.4000 6.0000 5.4000 5.8600 5.8600 35,000
Apr 28, 2023 5.2000 5.4500 5.2000 5.3600 5.3600 34,500
Apr 27, 2023 5.0100 5.1700 5.0000 5.1700 5.1700 5,400
Apr 26, 2023 5.3300 5.3300 4.9600 4.9600 4.9600 4,800
Apr 25, 2023 4.8200 5.1900 4.8200 5.0900 5.0900 18,300

Related Tickers

PRSO Peraso Inc.
1.2550
-5.64%
 
QNC.V Quantum eMotion Corp.
0.1450
0.00%
 
AMD.NE Advanced Micro Devices, Inc.
29.53
+1.30%
 
NVDA.NE NVIDIA Corporation
78.06
+3.65%
 
MRM.CN Micromem Technologies Inc.
0.0400
0.00%
 
VLN Valens Semiconductor Ltd.
2.4200
+1.26%
 
NDCVF Nordic Semiconductor ASA
10.92
-0.69%
 
NA Nano Labs Ltd
0.3985
+3.37%
 
QUIK QuickLogic Corporation
13.13
+3.30%
 
IFNNY Infineon Technologies AG
34.90
+3.81%