Canadian Sec - Delayed Quote CAD

Prophecy DeFi Inc. (PDFI.CN)

0.0200

+0.0050

+(33.33%)

At close: January 31 at 3:09:03 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	401,120
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	214,250
Jan 29, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
Jan 28, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	112,000
Jan 27, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	364,000
Jan 24, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	100,000
Jan 23, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	1,816,500
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	116,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	600,331
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	841,500
Jan 17, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	242,000
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	89,000
Jan 15, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	423,000
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 13, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	93,000
Jan 10, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	674,100
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 8, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	89,000
Jan 7, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	1,650,400
Jan 6, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	734,500
Jan 3, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	68,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
Dec 31, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	295,500
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	85,000
Dec 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,012,666
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,100
Dec 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	935,200
Dec 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	152,200
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	126,320
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	147,330
Dec 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	178,000
Dec 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,157,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	495,030
Dec 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	607,999
Dec 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	336,666
Dec 10, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	920,595
Dec 9, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	1,284,000
Dec 6, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	404,009
Dec 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	442,500
Dec 4, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	93,714
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	324,000
Dec 2, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	1,366,167
Nov 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	445,838
Nov 28, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	697,517
Nov 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	627,984
Nov 26, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	676,840
Nov 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	553,000
Nov 22, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	536,500
Nov 21, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	556,209
Nov 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,306,554
Nov 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,002,085
Nov 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	121,000
Nov 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	419,166
Nov 14, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	1,483,075
Nov 13, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	1,434,539
Nov 12, 2024	0.0300	0.0400	0.0250	0.0400	0.0400	2,044,579
Nov 11, 2024	0.0350	0.0400	0.0250	0.0400	0.0400	4,754,579
Nov 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	211,112
Nov 7, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	260,000
Nov 6, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,928,301
Nov 5, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	298,500
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	16,500
Nov 1, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	112,000
Oct 31, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,023,000
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	114,000
Oct 29, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	5,689,750
Oct 28, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	493,615
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,581,000
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,500
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	231,250
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	291,000
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	430,000
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	240,000
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,921
Oct 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	171,000
Oct 3, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	144,100
Oct 2, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	111,000
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,933
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	66,000
Sep 20, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	17,795
Sep 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	199,000
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,006
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 13, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	175,000
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,001
Sep 10, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	62,100
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	306,000
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Sep 4, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	14,999
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,200
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,225
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,969
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	116,000
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	381,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	193,800
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 20, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	28,000
Aug 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	266,000
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	32,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	310,000
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	948,000
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,000
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	201,000
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	551,433
Jul 30, 2024	0.0150	0.0200	0.0100	0.0200	0.0200	69,000
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	139,000
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	92,000
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	197,000
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	910,500
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,355,000
Jul 16, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	224,000
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,128,000
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	16,672
Jul 9, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	115,000
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	213,000
Jul 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,980
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	135,600
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,266
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,450,000
Jun 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	577,550
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,800
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	173,000
Jun 13, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	2,278,000
Jun 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	257,459
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	334,701
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	322,422
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	215,250
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Jun 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	202,250
Jun 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	332,000
Jun 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	195,000
May 31, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	46,000
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
May 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	84,700
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	226,500
May 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	954,095
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,000
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,276
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,108
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	107,401
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	203,500
May 9, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	144,000
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	394,200
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
May 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
May 2, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	437,300
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,264,000
Apr 30, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,575,523
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Apr 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	225,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	610,500
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	267,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,344
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	352,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,300
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,091
Apr 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,500
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,500
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,030
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	279,962
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	189,000
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	235,684
Apr 1, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,140,832
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,672,450
Mar 27, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	2,466,000
Mar 26, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	785,200
Mar 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	708,500
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	561,222
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	106,900
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	95,098
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	695,000
Mar 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	606,000
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,521
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	904,467
Mar 11, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	555,701
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	230,010
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	531,000
Mar 6, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	779,000
Mar 5, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	1,733,717
Mar 4, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	4,349,400
Mar 1, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	301,300
Feb 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	919,335
Feb 28, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	749,360
Feb 27, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	678,150
Feb 26, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	240,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,500
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	58,500
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Feb 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	506,402
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	214,000
Feb 15, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	865,955
Feb 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	824,000
Feb 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	225,800
Feb 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,266,791
Feb 9, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,268,943
Feb 8, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	731,000
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Feb 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
Feb 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	318,000
Feb 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,061,500
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,763,000
Jan 31, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	271,800

RM Regional Management Corp.

35.79

-1.89%

QFIN Qifu Technology, Inc.

39.90

-5.43%

OPFI OppFi Inc.

13.71

-0.72%

UPST Upstart Holdings, Inc.

64.75

-3.83%

AXP American Express Company

317.45

-0.47%

SOFI SoFi Technologies, Inc.

15.78

-4.01%

PYPL PayPal Holdings, Inc.

88.58

-1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prophecy DeFi Inc. (PDFI.CN)

Related Tickers