UK markets close in 3 hours 9 minutes

Peak Positioning Technologies Inc. (PKK.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.0700-0.0100 (-12.50%)
At close: 12:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.07500.07500.07000.07000.0700403,299
18 Jun 20240.08000.08000.07500.08000.0800125,907
17 Jun 20240.07500.08000.07500.08000.0800241,600
14 Jun 20240.07500.08000.07000.08000.0800281,817
13 Jun 20240.08000.08000.08000.08000.0800135,995
12 Jun 20240.08000.08500.07500.08000.0800635,625
11 Jun 20240.07500.08500.07500.08500.0850344,770
10 Jun 20240.07000.08000.07000.08000.0800245,048
07 Jun 20240.07500.07500.06500.07000.0700147,776
06 Jun 20240.07000.07000.06500.07000.0700540,815
05 Jun 20240.06500.07000.06500.07000.0700170,700
04 Jun 20240.05500.06500.05000.06500.0650234,499
03 Jun 20240.05500.06000.05000.05500.055087,344
31 May 20240.06000.06000.05000.05500.05501,003,960
30 May 20240.07000.07000.07000.07000.07004,330
29 May 20240.07000.07000.06000.06500.0650656,150
28 May 20240.07500.07500.06500.06500.06502,173,074
27 May 20240.08000.08000.07000.08000.0800233,905
24 May 20240.08000.08000.08000.08000.080011,302
23 May 20240.08000.08000.07000.07500.0750689,255
22 May 20240.08000.08000.07500.07500.0750847,271
21 May 20240.09000.09000.08000.08000.08001,225,448
17 May 20240.09500.10500.08000.09000.09002,103,542
16 May 20240.08500.09500.08500.09000.0900726,748
15 May 20240.08000.09000.08000.08500.0850182,712
14 May 20240.08000.08000.08000.08000.080086,652
13 May 20240.08500.08500.08000.08000.0800127,312
10 May 20240.08000.08500.08000.08500.085055,047
09 May 20240.08500.08500.08000.08000.0800619,249
08 May 20240.09500.09500.08500.08500.0850540,777
07 May 20240.09500.09500.08500.08500.0850166,919
06 May 20240.10000.10000.08500.09500.0950116,773
03 May 20240.09500.09500.08500.09500.0950249,084
02 May 20240.09000.09500.08500.09000.0900146,640
01 May 20240.08500.09500.08000.08500.08502,106,451
30 Apr 20240.10000.10500.08500.09000.0900550,275
29 Apr 20240.10000.10500.10000.10000.1000803,180
26 Apr 20240.09000.10000.09000.09500.095085,210
25 Apr 20240.09500.10000.09500.10000.100087,507
24 Apr 20240.10000.11000.09000.10000.1000679,430
23 Apr 20240.10000.11000.09500.10500.1050133,600
22 Apr 20240.10000.10500.10000.10500.1050103,000
19 Apr 20240.10000.11000.10000.10000.1000651,330
18 Apr 20240.10000.10500.09500.10000.1000282,952
17 Apr 20240.09500.10000.09500.10000.100086,000
16 Apr 20240.09000.09500.09000.09000.0900106,510
15 Apr 20240.09000.09500.08500.09500.095098,700
12 Apr 20240.08000.09000.08000.08000.0800108,965
11 Apr 20240.08000.09000.08000.08000.080077,050
10 Apr 20240.08500.08500.07500.08000.0800537,386
09 Apr 20240.08500.09000.08000.08000.0800262,932
08 Apr 20240.09000.10000.08500.08500.0850265,092
05 Apr 20240.09500.09500.08500.08500.0850415,857
04 Apr 20240.09000.10000.08500.09000.09001,025,299
03 Apr 20240.10000.10000.09000.09000.0900481,149
02 Apr 20240.10500.11000.09500.10000.10001,255,907
01 Apr 20240.11500.11500.10500.11000.1100409,509
28 Mar 20240.11000.11500.11000.11000.1100203,350
27 Mar 20240.11000.11500.10500.11000.1100132,703
26 Mar 20240.11500.11500.11000.11000.1100214,887
25 Mar 20240.12000.13500.11000.11000.1100625,060
22 Mar 20240.13000.13000.12000.12500.1250176,922
21 Mar 20240.12500.13500.12500.13500.1350249,343
20 Mar 20240.12000.12500.11500.12500.1250235,886
19 Mar 20240.11500.12000.11000.11000.1100562,047
18 Mar 20240.12000.12500.11500.12000.1200428,406
15 Mar 20240.10500.12000.10500.12000.1200691,646
14 Mar 20240.11000.11000.10500.10500.1050430,961
13 Mar 20240.11000.11500.10500.11500.1150570,050
12 Mar 20240.10500.11500.10000.10000.1000473,476
11 Mar 20240.10500.10500.10000.10000.1000554,040
08 Mar 20240.11000.11000.10500.11000.1100194,936
07 Mar 20240.11000.11000.10500.11000.110053,469
06 Mar 20240.12000.12000.10000.10000.10001,923,275
05 Mar 20240.11000.12000.11000.11500.1150439,020
04 Mar 20240.12500.12500.11500.11500.1150252,736
01 Mar 20240.11000.13000.11000.13000.1300428,305
29 Feb 20240.11500.12000.11000.11000.1100171,897
28 Feb 20240.11500.12500.11000.11500.1150629,525
27 Feb 20240.12000.12000.12000.12000.1200276,195
26 Feb 20240.11000.12500.11000.12000.1200220,756
23 Feb 20240.12000.12000.11500.12000.1200142,569
22 Feb 20240.12500.12500.11500.12000.1200342,252
21 Feb 20240.11500.14500.10000.13000.13003,262,746
20 Feb 20240.13000.13000.11000.11500.115096,962
16 Feb 20240.10500.12500.10000.11500.1150350,484
15 Feb 20240.10500.10500.10000.10500.105045,243
14 Feb 20240.11000.11000.10000.10500.1050263,375
13 Feb 20240.11000.11500.10500.10500.105081,533
12 Feb 20240.11000.11500.11000.11500.115068,986
09 Feb 20240.12500.13000.10000.11000.1100497,864
08 Feb 20240.13000.13000.12000.12500.1250131,052
07 Feb 20240.12000.12500.11500.12000.1200175,315
06 Feb 20240.12500.12500.11000.12000.1200174,385
05 Feb 20240.11500.12000.09500.11500.11501,229,676
02 Feb 20240.13000.13000.11500.12500.1250128,910
01 Feb 20240.11500.13000.11000.13000.1300254,468
31 Jan 20240.14500.14500.11000.11500.11501,381,272
30 Jan 20240.15000.15000.14000.14500.145091,397
29 Jan 20240.14000.15000.14000.14000.1400152,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...