Toronto - Delayed Quote CAD

Payfare Inc. (PAY.TO)

Compare
2.1100 +0.0200 (+0.96%)
At close: December 20 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.1000 2.1400 2.0600 2.1100 2.1100 83,100
Dec 19, 2024 2.1400 2.1400 2.0400 2.0900 2.0900 122,700
Dec 18, 2024 2.2200 2.2400 2.0600 2.0700 2.0700 211,700
Dec 17, 2024 2.2900 2.3000 2.1700 2.2000 2.2000 152,500
Dec 16, 2024 2.2300 2.3000 2.2200 2.2800 2.2800 180,900
Dec 13, 2024 2.2500 2.2800 2.2300 2.2500 2.2500 145,800
Dec 12, 2024 2.1900 2.2500 2.1900 2.2350 2.2350 226,000
Dec 11, 2024 2.1400 2.2700 2.1400 2.2100 2.2100 425,900
Dec 10, 2024 2.0600 2.1600 2.0500 2.1500 2.1500 174,900
Dec 9, 2024 2.1100 2.1700 2.0500 2.0500 2.0500 176,400
Dec 6, 2024 2.0600 2.1400 2.0150 2.1100 2.1100 372,200
Dec 5, 2024 2.0700 2.1200 2.0500 2.0500 2.0500 104,400
Dec 4, 2024 2.1800 2.1800 2.0350 2.0500 2.0500 217,500
Dec 3, 2024 1.9400 2.2000 1.9400 2.1900 2.1900 515,000
Dec 2, 2024 1.9800 2.0000 1.9400 1.9500 1.9500 355,400
Nov 29, 2024 2.0100 2.0200 1.9750 1.9800 1.9800 208,300
Nov 28, 2024 2.0000 2.0200 1.9900 2.0000 2.0000 87,900
Nov 27, 2024 2.0000 2.0200 1.9900 1.9900 1.9900 177,800
Nov 26, 2024 1.9900 2.0500 1.9400 2.0000 2.0000 468,500
Nov 25, 2024 2.0200 2.0300 1.9800 1.9800 1.9800 425,600
Nov 22, 2024 2.0300 2.0300 2.0000 2.0100 2.0100 287,500
Nov 21, 2024 2.0400 2.0700 2.0000 2.0200 2.0200 586,000
Nov 20, 2024 2.0600 2.0700 2.0100 2.0400 2.0400 395,600
Nov 19, 2024 2.1100 2.1100 2.0300 2.0400 2.0400 352,900
Nov 18, 2024 2.1700 2.2000 2.1100 2.1200 2.1200 171,300
Nov 15, 2024 2.2000 2.2100 2.1200 2.1600 2.1600 178,700
Nov 14, 2024 2.1600 2.2300 2.1400 2.2000 2.2000 197,400
Nov 13, 2024 2.1100 2.2400 2.1000 2.1700 2.1700 326,400
Nov 12, 2024 2.0400 2.1200 2.0100 2.1200 2.1200 489,100
Nov 11, 2024 2.0700 2.0800 2.0200 2.0400 2.0400 298,400
Nov 8, 2024 2.1100 2.1200 2.0100 2.1000 2.1000 564,300
Nov 7, 2024 2.1200 2.2800 2.0800 2.0900 2.0900 895,800
Nov 6, 2024 2.0400 2.1200 2.0250 2.1200 2.1200 298,700
Nov 5, 2024 2.0400 2.0600 2.0300 2.0500 2.0500 132,300
Nov 4, 2024 2.0400 2.0600 2.0300 2.0500 2.0500 230,700
Nov 1, 2024 2.1100 2.1100 2.0100 2.0400 2.0400 318,500
Oct 31, 2024 2.0600 2.0900 2.0400 2.0600 2.0600 227,000
Oct 30, 2024 2.0800 2.0900 2.0600 2.0700 2.0700 173,700
Oct 29, 2024 2.0600 2.1100 2.0600 2.1000 2.1000 188,200
Oct 28, 2024 2.0600 2.1100 2.0300 2.0800 2.0800 506,800
Oct 25, 2024 2.1200 2.1500 2.0400 2.0800 2.0800 860,000
Oct 24, 2024 2.0600 2.1300 2.0600 2.1200 2.1200 212,100
Oct 23, 2024 2.1100 2.1100 2.0500 2.0800 2.0800 609,000
Oct 22, 2024 2.1400 2.1600 2.0900 2.1100 2.1100 299,400
Oct 21, 2024 2.1600 2.2000 2.1200 2.1400 2.1400 324,800
Oct 18, 2024 2.1400 2.2000 2.1100 2.1800 2.1800 192,500
Oct 17, 2024 2.1400 2.1500 2.0700 2.1400 2.1400 215,200
Oct 16, 2024 2.1300 2.1800 2.1200 2.1400 2.1400 299,300
Oct 15, 2024 2.2800 2.2800 2.0600 2.1200 2.1200 870,000
Oct 11, 2024 2.2300 2.3000 2.2300 2.2600 2.2600 340,700
Oct 10, 2024 2.2500 2.2950 2.2100 2.2600 2.2600 396,400
Oct 9, 2024 2.2300 2.2900 2.2300 2.2600 2.2600 260,400
Oct 8, 2024 2.3700 2.3700 2.2100 2.2500 2.2500 624,000
Oct 7, 2024 2.1100 2.3800 2.0900 2.3400 2.3400 1,561,000
Oct 4, 2024 2.0600 2.1000 2.0400 2.0800 2.0800 391,800
Oct 3, 2024 2.1100 2.1300 2.0200 2.0400 2.0400 903,500
Oct 2, 2024 2.0700 2.1700 2.0000 2.1000 2.1000 1,408,600
Oct 1, 2024 2.0500 2.0800 1.9800 2.0500 2.0500 1,171,100
Sep 30, 2024 2.1800 2.4500 2.0100 2.0200 2.0200 2,704,800
Sep 27, 2024 2.0000 2.3500 1.7600 2.0500 2.0500 6,899,800
Sep 26, 2024 8.4300 8.4500 8.2300 8.3500 8.3500 121,500
Sep 25, 2024 8.5100 8.5100 8.3800 8.4400 8.4400 71,400
Sep 24, 2024 8.4500 8.5400 8.3600 8.5000 8.5000 213,500
Sep 23, 2024 8.4200 8.5800 8.3500 8.4200 8.4200 79,000
Sep 20, 2024 8.4000 8.5500 8.3000 8.4800 8.4800 72,100
Sep 19, 2024 8.5000 8.5800 8.3800 8.4200 8.4200 85,100
Sep 18, 2024 8.3900 8.6300 8.2300 8.3800 8.3800 150,800
Sep 17, 2024 8.3200 8.4300 8.2500 8.3700 8.3700 108,700
Sep 16, 2024 8.3100 8.4900 8.2200 8.3200 8.3200 78,100
Sep 13, 2024 8.3800 8.4700 8.2000 8.3300 8.3300 68,000
Sep 12, 2024 8.4900 8.5000 8.2100 8.4700 8.4700 197,600
Sep 11, 2024 8.0200 8.3300 7.9200 8.3100 8.3100 123,300
Sep 10, 2024 8.1000 8.2000 7.8200 8.0600 8.0600 102,700
Sep 9, 2024 8.0300 8.2100 7.9900 8.0800 8.0800 92,000
Sep 6, 2024 8.3000 8.3000 7.8400 7.8600 7.8600 200,900
Sep 5, 2024 8.2700 8.2700 8.0400 8.2100 8.2100 142,400
Sep 4, 2024 8.3000 8.5900 8.1700 8.2400 8.2400 158,700
Sep 3, 2024 8.7400 8.7400 8.2300 8.3000 8.3000 154,200
Aug 30, 2024 8.7000 8.9000 8.4500 8.7000 8.7000 213,400
Aug 29, 2024 8.3200 8.7500 8.2600 8.6800 8.6800 304,400
Aug 28, 2024 8.2100 8.4500 8.0100 8.2500 8.2500 199,500
Aug 27, 2024 8.2100 8.2800 8.1350 8.2500 8.2500 207,600
Aug 26, 2024 8.0000 8.2800 7.7500 8.2400 8.2400 433,600
Aug 23, 2024 7.8000 8.1000 7.8000 7.9800 7.9800 150,300
Aug 22, 2024 7.9700 8.0800 7.7400 7.7500 7.7500 117,700
Aug 21, 2024 7.8200 8.1400 7.8000 7.9900 7.9900 455,700
Aug 20, 2024 7.3900 7.9000 7.3600 7.8100 7.8100 349,800
Aug 19, 2024 7.4000 7.4500 7.2650 7.3900 7.3900 191,300
Aug 16, 2024 7.3600 7.4800 7.3200 7.3500 7.3500 106,400
Aug 15, 2024 7.4700 7.5800 7.3300 7.3600 7.3600 131,700
Aug 14, 2024 7.6100 7.6600 7.3600 7.3700 7.3700 186,800
Aug 13, 2024 7.3600 7.6800 7.2800 7.6100 7.6100 276,900
Aug 12, 2024 7.4000 7.6000 7.2350 7.3800 7.3800 175,000
Aug 9, 2024 7.6200 7.6200 7.2000 7.3500 7.3500 140,000
Aug 8, 2024 7.6500 7.6500 6.9000 7.5800 7.5800 382,400
Aug 7, 2024 7.5300 7.6900 7.3100 7.3500 7.3500 138,300
Aug 6, 2024 7.3900 7.5300 7.3900 7.4300 7.4300 154,900
Aug 2, 2024 7.5000 7.6800 7.4000 7.6000 7.6000 321,300
Aug 1, 2024 7.8600 7.9200 7.5200 7.7000 7.7000 288,900
Jul 31, 2024 7.9000 8.1000 7.7300 7.9100 7.9100 880,200
Jul 30, 2024 7.6300 7.9200 7.5500 7.8200 7.8200 609,500
Jul 29, 2024 7.2400 7.6500 7.1500 7.4600 7.4600 733,200
Jul 26, 2024 6.3000 7.0000 6.2600 6.9400 6.9400 607,200
Jul 25, 2024 6.0500 6.3400 6.0100 6.2700 6.2700 98,300
Jul 24, 2024 6.1800 6.2500 6.0100 6.0100 6.0100 64,100
Jul 23, 2024 6.1600 6.1900 6.0700 6.1600 6.1600 44,900
Jul 22, 2024 6.0500 6.2000 6.0400 6.1800 6.1800 48,300
Jul 19, 2024 6.0500 6.1100 6.0000 6.0400 6.0400 22,200
Jul 18, 2024 6.1000 6.2100 6.0000 6.0600 6.0600 76,600
Jul 17, 2024 6.2300 6.2300 6.0200 6.0800 6.0800 64,300
Jul 16, 2024 6.1900 6.3050 6.1200 6.1700 6.1700 104,000
Jul 15, 2024 6.2600 6.2600 6.1300 6.1400 6.1400 95,300
Jul 12, 2024 6.2500 6.2900 6.1900 6.2500 6.2500 92,900
Jul 11, 2024 6.1500 6.2800 6.1400 6.2500 6.2500 49,200
Jul 10, 2024 6.2200 6.2800 6.1100 6.1900 6.1900 77,000
Jul 9, 2024 6.0400 6.3500 6.0100 6.2000 6.2000 151,700
Jul 8, 2024 6.2000 6.3500 6.0000 6.0600 6.0600 138,500
Jul 5, 2024 6.8100 6.8100 6.0900 6.1400 6.1400 344,700
Jul 4, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jul 3, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jul 2, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 28, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 27, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 26, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 25, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 24, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 21, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 20, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 19, 2024 6.0300 6.0300 6.0300 6.0300 6.0300 -
Jun 18, 2024 6.0400 6.1100 5.9900 6.0300 6.0300 92,500
Jun 17, 2024 6.1700 6.2400 6.0100 6.0700 6.0700 132,900
Jun 14, 2024 6.2400 6.2800 6.1500 6.2200 6.2200 102,000
Jun 13, 2024 6.3600 6.3600 6.1500 6.2600 6.2600 179,300
Jun 12, 2024 6.3200 6.3400 6.2200 6.2400 6.2400 149,300
Jun 11, 2024 6.4700 6.4700 6.1800 6.2500 6.2500 160,900
Jun 10, 2024 6.3100 6.4800 6.3000 6.4600 6.4600 69,500
Jun 7, 2024 6.3000 6.3700 6.2500 6.3000 6.3000 22,400
Jun 6, 2024 6.2400 6.3100 6.1500 6.3100 6.3100 41,600
Jun 5, 2024 6.0800 6.2900 6.0600 6.2500 6.2500 180,700
Jun 4, 2024 6.4000 6.4100 6.0000 6.1400 6.1400 312,300
Jun 3, 2024 6.6100 6.6100 6.3400 6.4800 6.4800 181,500
May 31, 2024 6.6300 6.6400 6.5500 6.6300 6.6300 22,300
May 30, 2024 6.5500 6.6400 6.5500 6.6000 6.6000 45,000
May 29, 2024 6.5500 6.6500 6.5500 6.6100 6.6100 102,800
May 28, 2024 6.5000 6.6100 6.5000 6.5800 6.5800 59,600
May 27, 2024 6.5100 6.6500 6.4500 6.5200 6.5200 81,700
May 24, 2024 6.5800 6.6700 6.4200 6.6000 6.6000 53,300
May 23, 2024 6.4700 6.6200 6.4000 6.6100 6.6100 90,400
May 22, 2024 6.5400 6.6400 6.4200 6.4500 6.4500 83,800
May 21, 2024 6.4500 6.6200 6.4500 6.5400 6.5400 88,200
May 17, 2024 6.6500 6.7000 6.5000 6.6000 6.6000 91,300
May 16, 2024 6.6000 6.6900 6.5300 6.6700 6.6700 103,600
May 15, 2024 6.6800 6.7400 6.5100 6.5600 6.5600 91,400
May 14, 2024 6.7600 6.7600 6.5500 6.6900 6.6900 68,100
May 13, 2024 6.7500 6.7900 6.6500 6.7000 6.7000 49,600
May 10, 2024 6.9500 6.9700 6.6500 6.7500 6.7500 115,600
May 9, 2024 7.1400 7.3200 6.8400 6.9500 6.9500 160,100
May 8, 2024 6.8500 6.9900 6.7500 6.9000 6.9000 38,700
May 7, 2024 6.7300 7.1000 6.7300 6.9500 6.9500 249,600
May 6, 2024 6.5900 6.7400 6.5900 6.6500 6.6500 61,600
May 3, 2024 6.5600 6.5700 6.4600 6.5100 6.5100 39,200
May 2, 2024 6.5000 6.6100 6.4400 6.4500 6.4500 30,100
May 1, 2024 6.5300 6.6400 6.4200 6.4900 6.4900 135,200
Apr 30, 2024 6.7500 6.8700 6.5400 6.5500 6.5500 83,000
Apr 29, 2024 6.7300 6.9000 6.7000 6.8000 6.8000 111,000
Apr 26, 2024 6.3700 6.7200 6.2100 6.6200 6.6200 322,500
Apr 25, 2024 6.0000 6.0500 5.9600 6.0000 6.0000 45,000
Apr 24, 2024 6.0200 6.0600 5.9700 6.0400 6.0400 27,400
Apr 23, 2024 6.0000 6.1300 6.0000 6.0400 6.0400 57,400
Apr 22, 2024 5.9300 6.0800 5.8800 6.0500 6.0500 129,300
Apr 19, 2024 5.9900 6.0300 5.8800 5.9500 5.9500 80,100
Apr 18, 2024 5.9600 6.0600 5.9500 6.0200 6.0200 88,200
Apr 17, 2024 5.8100 6.0700 5.8100 6.0000 6.0000 98,600
Apr 16, 2024 5.6900 5.8800 5.6900 5.8300 5.8300 104,600
Apr 15, 2024 5.7600 6.0100 5.5800 5.7100 5.7100 133,300
Apr 12, 2024 6.1600 6.1600 5.6300 5.7500 5.7500 651,000
Apr 11, 2024 6.1800 6.3600 6.1300 6.2700 6.2700 122,800
Apr 10, 2024 6.1500 6.2800 6.1500 6.1700 6.1700 97,300
Apr 9, 2024 6.2300 6.3000 6.1000 6.2100 6.2100 147,500
Apr 8, 2024 6.3300 6.3700 6.1300 6.1900 6.1900 197,600
Apr 5, 2024 6.2000 6.4200 6.1500 6.3700 6.3700 194,900
Apr 4, 2024 6.6900 6.6900 5.9500 6.2200 6.2200 407,300
Apr 3, 2024 6.4000 6.6800 6.2900 6.6300 6.6300 162,300
Apr 2, 2024 6.3900 6.5400 5.9100 6.4100 6.4100 322,100
Apr 1, 2024 6.8400 6.8400 6.1400 6.2300 6.2300 745,500
Mar 28, 2024 6.9600 6.9600 6.7200 6.9600 6.9600 181,200
Mar 27, 2024 7.0100 7.0100 6.7800 6.9400 6.9400 98,700
Mar 26, 2024 6.9500 7.0800 6.9100 6.9900 6.9900 83,100
Mar 25, 2024 6.8900 6.9800 6.8700 6.9500 6.9500 51,700
Mar 22, 2024 7.0300 7.0300 6.7800 6.8900 6.8900 97,700
Mar 21, 2024 6.8800 7.0800 6.8600 7.0100 7.0100 47,900
Mar 20, 2024 6.9600 7.1500 6.6500 6.9000 6.9000 259,000
Mar 19, 2024 7.0500 7.1200 6.7300 6.9600 6.9600 104,300
Mar 18, 2024 6.9700 7.2500 6.9500 7.0900 7.0900 153,000
Mar 15, 2024 6.9700 7.0700 6.9100 6.9400 6.9400 43,800
Mar 14, 2024 7.0000 7.0500 6.9300 7.0000 7.0000 99,900
Mar 13, 2024 7.0900 7.1900 6.9600 7.0000 7.0000 64,400
Mar 12, 2024 6.9900 7.1600 6.9900 7.0500 7.0500 121,600
Mar 11, 2024 6.9300 7.1100 6.9300 6.9900 6.9900 50,200
Mar 8, 2024 6.8700 7.0400 6.8700 6.9700 6.9700 37,900
Mar 7, 2024 6.8200 7.0500 6.8000 6.9400 6.9400 98,800
Mar 6, 2024 6.9100 6.9100 6.7500 6.8000 6.8000 126,500
Mar 5, 2024 6.7500 6.9500 6.7300 6.8800 6.8800 73,000
Mar 4, 2024 7.0100 7.0600 6.7500 6.7700 6.7700 91,700
Mar 1, 2024 6.9900 7.1000 6.9300 7.0000 7.0000 38,600
Feb 29, 2024 6.8800 7.0300 6.7500 7.0300 7.0300 75,700
Feb 28, 2024 6.9400 7.1000 6.8700 6.9100 6.9100 70,200
Feb 27, 2024 6.8500 6.9500 6.8400 6.9500 6.9500 102,300
Feb 26, 2024 6.8300 7.0200 6.8100 6.9200 6.9200 65,500
Feb 23, 2024 6.9700 7.0500 6.8300 6.8900 6.8900 114,600
Feb 22, 2024 7.0000 7.1000 6.9100 6.9900 6.9900 157,700
Feb 21, 2024 7.0000 7.1300 6.9600 7.0100 7.0100 44,500
Feb 20, 2024 7.0300 7.0500 6.8400 7.0500 7.0500 86,900
Feb 16, 2024 7.1600 7.1600 6.9800 7.0500 7.0500 97,900
Feb 15, 2024 7.1900 7.2500 6.9700 7.1300 7.1300 146,400
Feb 14, 2024 6.8500 7.1900 6.8500 7.1500 7.1500 83,700
Feb 13, 2024 7.0100 7.0100 6.6500 6.8300 6.8300 143,500
Feb 12, 2024 7.0900 7.1800 6.9800 7.0500 7.0500 43,400
Feb 9, 2024 7.1000 7.1300 6.9700 7.0700 7.0700 74,000
Feb 8, 2024 7.0400 7.2500 7.0400 7.1100 7.1100 61,700
Feb 7, 2024 7.1000 7.1100 6.9600 7.0900 7.0900 38,300
Feb 6, 2024 7.1700 7.2300 6.9500 7.0400 7.0400 201,100
Feb 5, 2024 7.1200 7.1700 6.8300 7.1100 7.1100 148,500
Feb 2, 2024 7.0000 7.1800 6.8800 7.1300 7.1300 137,800
Feb 1, 2024 7.3400 7.4000 7.0000 7.0300 7.0300 150,100
Jan 31, 2024 7.4400 7.4900 7.2800 7.3000 7.3000 105,500
Jan 30, 2024 7.3500 7.4900 7.2900 7.4500 7.4500 275,800
Jan 29, 2024 7.2000 7.3600 7.1500 7.3600 7.3600 275,100
Jan 26, 2024 7.2900 7.3600 7.1300 7.2100 7.2100 171,400
Jan 25, 2024 7.1600 7.3200 7.1400 7.2600 7.2600 142,900
Jan 24, 2024 7.3000 7.4100 7.1000 7.1400 7.1400 209,100
Jan 23, 2024 7.2000 7.3000 7.0200 7.2100 7.2100 248,400
Jan 22, 2024 6.8100 7.2500 6.8100 7.2000 7.2000 527,100
Jan 19, 2024 6.7400 6.8600 6.5000 6.8000 6.8000 152,400
Jan 18, 2024 6.3500 6.7000 6.2600 6.6600 6.6600 217,000
Jan 17, 2024 6.4700 6.4700 5.7700 6.3000 6.3000 536,400
Jan 16, 2024 6.7400 6.7400 6.4400 6.4800 6.4800 196,300
Jan 15, 2024 6.3000 6.7000 6.2500 6.6700 6.6700 198,800
Jan 12, 2024 6.2200 6.3900 6.1200 6.2800 6.2800 112,700
Jan 11, 2024 6.4000 6.4000 6.0000 6.2100 6.2100 226,800
Jan 10, 2024 6.4200 6.5000 6.2300 6.4000 6.4000 103,000
Jan 9, 2024 6.6500 6.6500 6.4200 6.4800 6.4800 72,400
Jan 8, 2024 6.7300 6.7800 6.3700 6.6100 6.6100 137,800
Jan 5, 2024 6.6300 7.0000 6.5800 6.6800 6.6800 177,800
Jan 4, 2024 6.2300 6.8000 6.2300 6.6600 6.6600 93,600
Jan 3, 2024 6.1000 6.3000 6.0200 6.2300 6.2300 141,600
Jan 2, 2024 6.1700 6.2600 5.9200 6.1100 6.1100 133,700
Dec 29, 2023 6.1900 6.2200 6.0700 6.2100 6.2100 88,200
Dec 28, 2023 6.1400 6.2200 6.0800 6.1500 6.1500 77,200
Dec 27, 2023 5.8800 6.2500 5.8500 6.1200 6.1200 172,900
Dec 22, 2023 5.8700 5.9000 5.8100 5.8700 5.8700 66,700
Dec 21, 2023 5.6300 5.9200 5.5200 5.8500 5.8500 99,100
Dec 20, 2023 5.6100 5.9400 5.5400 5.5700 5.5700 183,700

Related Tickers

TIXT.TO TELUS International (Cda) Inc.
5.20
+0.78%
 
STC.TO Sangoma Technologies Corporation
10.00
+2.25%
 
PLUR.V Plurilock Security Inc.
0.4100
0.00%
 
VERS.NE VERSES AI Inc.
1.1300
+0.89%
 
TOI.V Topicus.com Inc.
116.05
+0.17%
 
PKK.CN Tenet Fintech Group Inc.
0.0700
-6.67%
 
BTQ.NE BTQ Technologies Corp.
2.9500
+2.79%
 
MOGO.TO Mogo Inc.
1.9300
+0.52%
 
CVO.TO Coveo Solutions Inc.
6.87
+1.63%
 
NOW.V NowVertical Group Inc.
0.3250
-1.52%