Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Kraken Robotics Inc. (PNG.V)

Compare
2.3100
+0.0400
+(1.76%)
At close: April 17 at 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.30002.31002.25002.31002.3100394,500
Apr 16, 20252.28002.33002.26002.27002.2700327,800
Apr 15, 20252.41002.42002.33002.35002.3500476,400
Apr 14, 20252.34002.41002.26002.40002.4000575,900
Apr 11, 20252.24002.29002.19002.25002.2500204,400
Apr 10, 20252.37002.37002.17502.22002.2200408,500
Apr 9, 20252.10002.49002.06002.33002.33001,270,900
Apr 8, 20252.27002.27002.10002.12002.1200469,800
Apr 7, 20252.08002.20002.08002.14002.14001,090,800
Apr 4, 20252.25002.28502.16002.22002.22001,326,000
Apr 3, 20252.41002.47002.27002.32002.3200593,900
Apr 2, 20252.30002.46002.30002.46002.4600332,600
Apr 1, 20252.44002.47002.32002.36002.3600408,800
Mar 31, 20252.48002.48002.37002.43002.4300642,900
Mar 28, 20252.52002.57002.49002.50002.5000256,600
Mar 27, 20252.53002.58002.43002.58002.5800551,800
Mar 26, 20252.70002.70002.50002.50502.5050501,700
Mar 25, 20252.61002.66002.59002.64002.6400497,900
Mar 24, 20252.62002.62002.56002.56002.5600735,900
Mar 21, 20252.58002.66002.53002.61002.6100575,800
Mar 20, 20252.56002.59002.49002.55002.5500543,100
Mar 19, 20252.44002.58002.42002.56002.56001,105,800
Mar 18, 20252.38002.43002.37002.42002.4200602,700
Mar 17, 20252.38002.40002.33002.38002.3800442,400
Mar 14, 20252.40002.42002.31002.37002.3700543,700
Mar 13, 20252.25002.39002.25002.38002.38001,397,900
Mar 12, 20252.27002.28002.20002.23002.2300744,700
Mar 11, 20252.14002.22002.12002.18002.1800661,800
Mar 10, 20252.25002.25002.13002.16002.16001,185,100
Mar 7, 20252.31002.39002.22002.25002.2500639,100
Mar 6, 20252.28002.40002.25002.29002.29001,284,500
Mar 5, 20252.18002.25502.13002.23002.23001,199,100
Mar 4, 20252.09002.15002.06002.12002.12001,023,000
Mar 3, 20252.27002.29002.10002.14002.1400875,800
Feb 28, 20252.30002.32002.17002.27002.27001,040,200
Feb 27, 20252.52002.52002.26002.28002.28001,166,900
Feb 26, 20252.50002.63002.41502.42002.42001,626,000
Feb 25, 20252.24002.27002.09002.18502.18501,689,300
Feb 24, 20252.41002.44002.24002.27002.27001,387,400
Feb 21, 20252.53002.57002.38002.41002.4100793,700
Feb 20, 20252.59002.61502.50002.53002.5300463,800
Feb 19, 20252.50002.57002.50002.55002.5500342,000
Feb 18, 20252.57002.60002.50002.50002.5000490,000
Feb 14, 20252.58002.58002.52002.56002.5600395,400
Feb 13, 20252.69002.72002.53002.58002.5800752,400
Feb 12, 20252.45002.70002.44502.65002.65001,447,900
Feb 11, 20252.51002.52002.43002.47002.4700980,700
Feb 10, 20252.61002.65002.50002.52002.5200854,600
Feb 7, 20252.63002.66002.58002.60002.6000298,000
Feb 6, 20252.68002.68002.56002.59002.5900551,300
Feb 5, 20252.66002.68002.61002.65002.6500352,500
Feb 4, 20252.70002.75002.65002.67002.6700465,900
Feb 3, 20252.35002.73002.31002.63002.63002,147,300
Jan 31, 20252.70002.78002.62002.64002.6400973,800
Jan 30, 20252.73002.78002.72002.75002.7500332,300
Jan 29, 20252.78002.78002.69002.75002.7500496,200
Jan 28, 20252.79002.80002.73002.75002.7500514,000
Jan 27, 20252.87002.89002.66002.69502.69501,938,000
Jan 24, 20252.88003.01002.86002.87002.87002,687,300
Jan 23, 20252.86002.88002.81002.85502.8550549,200
Jan 22, 20252.87002.87002.76002.83002.8300665,900
Jan 21, 20252.83002.87002.79002.81002.81001,081,600
Jan 20, 20252.90002.93002.81002.81002.81001,554,600
Jan 17, 20252.78002.87002.72002.86002.86002,052,800
Jan 16, 20252.75002.87002.75002.75002.75001,762,300
Jan 15, 20252.80002.86002.74502.75002.75001,795,400
Jan 14, 20252.77002.85002.70002.72002.7200893,100
Jan 13, 20252.69002.77002.59002.74002.74001,005,200
Jan 10, 20252.65002.70002.53002.66002.66001,094,700
Jan 9, 20252.58002.67002.50002.63002.6300910,900
Jan 8, 20252.50002.50002.42002.47002.47001,740,700
Jan 7, 20252.70002.72002.50002.54002.5400880,900
Jan 6, 20252.84002.85002.63002.66002.66001,366,700
Jan 3, 20252.70002.82002.65002.77002.77001,205,200
Jan 2, 20252.82002.82002.59002.61002.6100887,400
Dec 31, 20242.68002.75002.64002.75002.7500604,200
Dec 30, 20242.75002.75002.58002.62002.6200427,700
Dec 27, 20242.70002.77002.66002.70002.7000629,400
Dec 24, 20242.60002.70002.59002.70002.7000223,500
Dec 23, 20242.66002.68002.58002.58002.5800384,000
Dec 20, 20242.50002.65002.45002.61502.6150479,700
Dec 19, 20242.55002.59002.47502.51002.5100377,400
Dec 18, 20242.57002.64002.43002.44002.4400944,400
Dec 17, 20242.70002.75002.57002.57002.5700726,400
Dec 16, 20242.69002.77002.69002.73002.7300519,300
Dec 13, 20242.81002.83002.67502.70002.7000517,600
Dec 12, 20242.79002.84002.76002.78002.7800489,500
Dec 11, 20242.81002.85002.68002.78002.78001,271,900
Dec 10, 20242.65002.83002.57002.80002.80001,761,600
Dec 9, 20242.48002.64502.47002.61002.61001,343,100
Dec 6, 20242.30002.57502.26002.47002.47002,323,600
Dec 5, 20242.26002.34502.26002.29002.2900372,100
Dec 4, 20242.32002.34002.27002.32002.3200336,500
Dec 3, 20242.36002.37002.32002.33002.3300259,500
Dec 2, 20242.40002.40002.27002.35002.3500431,000
Nov 29, 20242.26002.40002.26002.33002.3300682,400
Nov 28, 20242.20002.29002.20002.27002.2700602,600
Nov 27, 20242.09002.24002.09002.18002.18001,163,400
Nov 26, 20242.02002.11001.98002.07002.0700768,800
Nov 25, 20242.07002.13001.99002.03002.03001,479,600
Nov 22, 20242.17002.21002.08002.09002.09001,139,300
Nov 21, 20242.20002.35002.12002.14002.14002,865,000
Nov 20, 20242.46002.51502.43002.44002.4400903,700
Nov 19, 20242.19002.50002.18002.43002.43001,577,200
Nov 18, 20242.26002.27002.17002.19002.1900460,100
Nov 15, 20242.26002.29002.24002.25002.2500282,200
Nov 14, 20242.23002.31002.20002.30002.3000531,800
Nov 13, 20242.44002.44002.25002.26002.2600865,700
Nov 12, 20242.40002.47002.31002.39002.3900796,400
Nov 11, 20242.50002.67002.32002.39002.39002,080,700
Nov 8, 20242.14002.54002.14002.52002.52003,147,700
Nov 7, 20242.03002.20001.99002.20002.2000893,500
Nov 6, 20242.00002.03501.98002.03002.0300425,500
Nov 5, 20242.02002.04001.96001.98001.9800539,200
Nov 4, 20242.03002.07001.99002.00002.0000871,800
Nov 1, 20242.00002.09002.00002.03002.03001,106,600
Oct 31, 20242.01002.03001.93002.00002.0000826,900
Oct 30, 20242.09002.10502.00002.02002.02001,100,600
Oct 29, 20241.94002.09001.94002.06002.06002,115,900
Oct 28, 20241.86002.00001.86001.97001.97002,173,400
Oct 25, 20241.70001.87001.69001.82001.82002,245,400
Oct 24, 20241.64001.69501.61001.68001.6800447,000
Oct 23, 20241.64001.64001.60001.63001.6300369,500
Oct 22, 20241.63001.64001.60001.63001.6300891,200
Oct 21, 20241.71001.71001.62001.63001.6300443,200
Oct 18, 20241.69001.71001.66501.70001.7000113,000
Oct 17, 20241.66001.70001.66001.68001.6800304,900
Oct 16, 20241.68001.70501.64001.66001.6600455,300
Oct 15, 20241.71001.71001.61501.62001.6200898,400
Oct 11, 20241.77001.77001.69501.72001.7200415,300
Oct 10, 20241.74001.77001.72001.75001.7500255,400
Oct 9, 20241.80001.81001.73001.77001.7700462,400
Oct 8, 20241.82001.82501.79001.79001.79001,285,800
Oct 7, 20241.81001.82001.77001.81001.81001,065,900
Oct 4, 20241.83001.83001.79001.80001.8000680,500
Oct 3, 20241.84001.84001.79001.81001.8100710,500
Oct 2, 20241.70001.84001.65001.80001.80004,510,900
Oct 1, 20241.75001.78001.71001.78001.7800686,000
Sep 30, 20241.69001.77001.68001.76001.7600767,300
Sep 27, 20241.75001.75001.68001.68501.6850344,500
Sep 26, 20241.72001.75001.71001.74001.7400387,300
Sep 25, 20241.76001.76001.70001.70001.7000484,300
Sep 24, 20241.74001.75001.71001.75001.75001,059,200
Sep 23, 20241.75001.82001.72001.72001.72001,434,000
Sep 20, 20241.70001.73001.67001.73001.7300445,600
Sep 19, 20241.65001.73001.63001.68001.6800681,700
Sep 18, 20241.60001.65001.57001.65001.6500390,100
Sep 17, 20241.70001.72001.58001.58001.5800454,700
Sep 16, 20241.68001.73001.64001.70001.7000527,900
Sep 13, 20241.58001.73001.56001.69001.69002,507,500
Sep 12, 20241.58001.59001.54001.56001.5600306,500
Sep 11, 20241.50001.56001.44001.55001.5500723,200
Sep 10, 20241.53001.56501.47001.51001.5100882,000
Sep 9, 20241.44001.55001.38001.55001.55001,015,500
Sep 6, 20241.51001.53001.42001.46001.4600744,800
Sep 5, 20241.46001.52001.46001.51001.5100551,000
Sep 4, 20241.44001.45001.41001.44001.4400404,600
Sep 3, 20241.50001.50001.42001.47001.4700566,600
Aug 30, 20241.52001.54001.48001.50001.5000469,200
Aug 29, 20241.55001.61001.52001.52001.5200649,400
Aug 28, 20241.65001.67001.52001.56001.56001,149,000
Aug 27, 20241.66001.66001.59001.64001.6400851,300
Aug 26, 20241.47001.67001.47001.67001.67001,263,000
Aug 23, 20241.59001.59501.45501.46001.46001,474,100
Aug 22, 20241.48001.58001.47001.54001.54002,259,900
Aug 21, 20241.44001.46001.41001.43001.4300449,700
Aug 20, 20241.49001.49001.41001.43001.4300522,000
Aug 19, 20241.45001.50001.43001.46001.46001,112,200
Aug 16, 20241.43001.45001.39001.43001.4300543,200
Aug 15, 20241.40001.45001.40001.41501.41501,224,400
Aug 14, 20241.39001.39001.36001.39001.3900399,500
Aug 13, 20241.35001.40001.33001.36001.3600840,000
Aug 12, 20241.27001.36001.27001.33001.33001,443,700
Aug 9, 20241.23001.29001.22001.27001.2700982,400
Aug 8, 20241.19001.26001.16001.25001.2500924,000
Aug 7, 20241.13001.21001.13001.17001.1700488,800
Aug 6, 20241.15001.16501.12001.13001.1300795,900
Aug 2, 20241.21001.21001.16001.19001.1900448,700
Aug 1, 20241.26001.27001.21001.23501.2350377,100
Jul 31, 20241.26001.27001.24001.24001.2400366,600
Jul 30, 20241.24001.28001.22001.23001.23001,465,400
Jul 29, 20241.17001.28001.17001.21001.21001,519,000
Jul 26, 20241.14001.16001.12001.16001.1600302,200
Jul 25, 20241.12001.14001.09001.14001.1400254,800
Jul 24, 20241.11001.12001.10001.12001.1200177,500
Jul 23, 20241.12001.14001.10001.13001.1300330,700
Jul 22, 20241.13001.13501.12001.13001.1300158,100
Jul 19, 20241.14001.15001.14001.15001.1500137,400

Related Tickers

MIND MIND Technology, Inc.
5.02
+3.29%
 
BKSY BlackSky Technology Inc.
7.07
-0.70%
 
MVIS MicroVision, Inc.
1.1700
-1.68%
 
NSCI.V Nanalysis Scientific Corp.
0.3250
+3.17%
 
COHR Coherent Corp.
55.29
-0.29%
 
ACFN Acorn Energy, Inc.
16.00
+10.34%
 
GRMN Garmin Ltd.
190.61
+0.87%
 
EDY.V Eddy Smart Home Solutions Ltd.
1.8500
+2.78%
 
NORBT.OL Norbit ASA
125.60
+0.64%
 
FARO FARO Technologies, Inc.
24.21
-2.22%