TSXV - Delayed Quote CAD
POET Technologies Inc. (PTK.V)
6.00
-0.24
(-3.85%)
At close: May 23 at 3:58:17 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 6.02 | 6.15 | 5.97 | 6.00 | 6.00 | 59,400 |
| May 22, 2025 | 6.11 | 6.34 | 6.08 | 6.24 | 6.24 | 64,400 |
| May 21, 2025 | 6.49 | 6.64 | 6.06 | 6.08 | 6.08 | 368,000 |
| May 20, 2025 | 6.51 | 6.60 | 6.38 | 6.52 | 6.52 | 63,900 |
| May 16, 2025 | 6.23 | 6.58 | 6.12 | 6.56 | 6.56 | 111,600 |
| May 15, 2025 | 6.29 | 6.29 | 6.02 | 6.26 | 6.26 | 79,600 |
| May 14, 2025 | 6.06 | 6.28 | 6.05 | 6.28 | 6.28 | 122,600 |
| May 13, 2025 | 6.28 | 6.28 | 5.96 | 6.12 | 6.12 | 132,400 |
| May 12, 2025 | 6.30 | 6.40 | 6.13 | 6.20 | 6.20 | 175,200 |
| May 9, 2025 | 6.24 | 6.35 | 6.10 | 6.22 | 6.22 | 59,100 |
| May 8, 2025 | 5.98 | 6.19 | 5.98 | 6.07 | 6.07 | 85,700 |
| May 7, 2025 | 5.94 | 6.02 | 5.84 | 5.97 | 5.97 | 80,900 |
| May 6, 2025 | 5.88 | 5.88 | 5.70 | 5.82 | 5.82 | 59,200 |
| May 5, 2025 | 6.01 | 6.18 | 5.92 | 5.97 | 5.97 | 68,700 |
| May 2, 2025 | 5.81 | 6.18 | 5.70 | 6.03 | 6.03 | 188,200 |
| May 1, 2025 | 5.86 | 5.86 | 5.58 | 5.59 | 5.59 | 44,000 |
| Apr 30, 2025 | 5.48 | 5.60 | 5.28 | 5.60 | 5.60 | 29,600 |
| Apr 29, 2025 | 5.95 | 5.95 | 5.62 | 5.64 | 5.64 | 69,500 |
| Apr 28, 2025 | 5.89 | 6.39 | 5.79 | 5.97 | 5.97 | 267,300 |
| Apr 25, 2025 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 45,200 |
| Apr 24, 2025 | 5.44 | 5.70 | 5.44 | 5.63 | 5.63 | 51,400 |
| Apr 23, 2025 | 5.39 | 5.62 | 5.38 | 5.44 | 5.44 | 87,800 |
| Apr 22, 2025 | 5.10 | 5.36 | 5.10 | 5.33 | 5.33 | 71,400 |
| Apr 21, 2025 | 5.14 | 5.14 | 4.98 | 5.14 | 5.14 | 58,700 |
| Apr 17, 2025 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 56,400 |
| Apr 16, 2025 | 5.20 | 5.27 | 5.09 | 5.19 | 5.19 | 29,800 |
| Apr 15, 2025 | 5.56 | 5.56 | 5.21 | 5.30 | 5.30 | 43,400 |
| Apr 14, 2025 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | 71,800 |
| Apr 11, 2025 | 4.93 | 5.21 | 4.93 | 5.19 | 5.19 | 54,500 |
| Apr 10, 2025 | 5.34 | 5.34 | 4.94 | 5.10 | 5.10 | 112,200 |
| Apr 9, 2025 | 4.28 | 5.39 | 4.28 | 5.39 | 5.39 | 232,100 |
| Apr 8, 2025 | 4.99 | 5.00 | 4.38 | 4.55 | 4.55 | 186,500 |
| Apr 7, 2025 | 4.70 | 5.05 | 4.59 | 4.72 | 4.72 | 181,100 |
| Apr 4, 2025 | 5.41 | 5.70 | 4.98 | 5.14 | 5.14 | 188,600 |
| Apr 3, 2025 | 5.15 | 5.82 | 5.02 | 5.74 | 5.74 | 130,500 |
| Apr 2, 2025 | 5.24 | 5.66 | 4.91 | 5.53 | 5.53 | 89,500 |
| Apr 1, 2025 | 5.30 | 5.43 | 5.00 | 5.22 | 5.22 | 111,700 |
| Mar 31, 2025 | 5.51 | 5.56 | 5.23 | 5.45 | 5.45 | 84,200 |
| Mar 28, 2025 | 5.70 | 5.72 | 5.53 | 5.63 | 5.63 | 36,300 |
| Mar 27, 2025 | 5.78 | 5.91 | 5.67 | 5.77 | 5.77 | 105,900 |
| Mar 26, 2025 | 6.36 | 6.36 | 5.97 | 6.02 | 6.02 | 80,300 |
| Mar 25, 2025 | 6.08 | 6.50 | 6.03 | 6.25 | 6.25 | 232,400 |
| Mar 24, 2025 | 5.79 | 6.03 | 5.77 | 5.93 | 5.93 | 55,200 |
| Mar 21, 2025 | 6.14 | 6.14 | 5.60 | 5.87 | 5.87 | 170,300 |
| Mar 20, 2025 | 5.76 | 6.64 | 5.63 | 6.10 | 6.10 | 296,400 |
| Mar 19, 2025 | 5.72 | 5.78 | 5.49 | 5.53 | 5.53 | 133,200 |
| Mar 18, 2025 | 5.75 | 6.00 | 5.45 | 5.81 | 5.81 | 139,700 |
| Mar 17, 2025 | 5.80 | 5.83 | 5.64 | 5.80 | 5.80 | 94,100 |
| Mar 14, 2025 | 5.20 | 5.75 | 5.20 | 5.64 | 5.64 | 106,000 |
| Mar 13, 2025 | 5.17 | 5.38 | 5.05 | 5.15 | 5.15 | 45,100 |
| Mar 12, 2025 | 5.18 | 5.40 | 5.18 | 5.30 | 5.30 | 144,500 |
| Mar 11, 2025 | 4.89 | 5.01 | 4.69 | 4.99 | 4.99 | 84,000 |
| Mar 10, 2025 | 5.05 | 5.05 | 4.56 | 4.76 | 4.76 | 113,600 |
| Mar 7, 2025 | 4.88 | 5.17 | 4.86 | 5.14 | 5.14 | 157,000 |
| Mar 6, 2025 | 4.98 | 5.12 | 4.75 | 4.88 | 4.88 | 162,800 |
| Mar 5, 2025 | 5.01 | 5.20 | 5.00 | 5.17 | 5.17 | 90,000 |
| Mar 4, 2025 | 4.46 | 5.30 | 4.44 | 5.15 | 5.15 | 284,900 |
| Mar 3, 2025 | 5.84 | 5.85 | 4.94 | 5.02 | 5.02 | 325,800 |
| Feb 28, 2025 | 5.50 | 5.81 | 5.35 | 5.79 | 5.79 | 94,700 |
| Feb 27, 2025 | 6.01 | 6.20 | 5.58 | 5.58 | 5.58 | 127,700 |
| Feb 26, 2025 | 5.72 | 6.19 | 5.72 | 6.12 | 6.12 | 84,500 |
| Feb 25, 2025 | 5.84 | 5.91 | 5.45 | 5.68 | 5.68 | 166,000 |
| Feb 24, 2025 | 6.36 | 6.36 | 5.85 | 5.91 | 5.91 | 264,600 |
| Feb 21, 2025 | 6.69 | 6.76 | 6.21 | 6.38 | 6.38 | 120,200 |
| Feb 20, 2025 | 6.82 | 6.83 | 6.63 | 6.70 | 6.70 | 131,900 |
| Feb 19, 2025 | 6.89 | 7.10 | 6.68 | 6.92 | 6.92 | 119,400 |
| Feb 18, 2025 | 7.00 | 7.17 | 6.72 | 6.81 | 6.81 | 127,500 |
| Feb 14, 2025 | 7.33 | 7.34 | 6.85 | 6.98 | 6.98 | 176,200 |
| Feb 13, 2025 | 7.02 | 7.42 | 6.98 | 7.31 | 7.31 | 165,800 |
| Feb 12, 2025 | 7.05 | 7.37 | 6.65 | 7.09 | 7.09 | 180,300 |
| Feb 11, 2025 | 7.40 | 7.56 | 7.04 | 7.08 | 7.08 | 118,100 |
| Feb 10, 2025 | 6.95 | 7.66 | 6.89 | 7.40 | 7.40 | 346,200 |
| Feb 7, 2025 | 6.97 | 7.00 | 6.60 | 6.63 | 6.63 | 109,700 |
| Feb 6, 2025 | 7.23 | 7.35 | 6.86 | 6.99 | 6.99 | 115,000 |
| Feb 5, 2025 | 6.85 | 7.30 | 6.62 | 7.20 | 7.20 | 141,000 |
| Feb 4, 2025 | 6.75 | 6.85 | 6.50 | 6.79 | 6.79 | 63,700 |
| Feb 3, 2025 | 6.00 | 6.83 | 5.85 | 6.67 | 6.67 | 157,000 |
| Jan 31, 2025 | 7.01 | 7.56 | 6.80 | 6.92 | 6.92 | 209,500 |
| Jan 30, 2025 | 6.72 | 6.86 | 6.65 | 6.80 | 6.80 | 57,600 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.45 | 6.58 | 6.58 | 153,700 |
| Jan 28, 2025 | 7.04 | 7.10 | 6.62 | 6.86 | 6.86 | 119,900 |
| Jan 27, 2025 | 7.07 | 7.07 | 6.60 | 6.79 | 6.79 | 183,800 |
| Jan 24, 2025 | 7.46 | 7.82 | 7.33 | 7.51 | 7.51 | 89,000 |
| Jan 23, 2025 | 7.86 | 7.86 | 7.27 | 7.52 | 7.52 | 82,500 |
| Jan 22, 2025 | 8.39 | 8.39 | 7.63 | 7.84 | 7.84 | 159,800 |
| Jan 21, 2025 | 7.49 | 7.97 | 7.36 | 7.83 | 7.83 | 156,500 |
| Jan 20, 2025 | 7.34 | 7.94 | 7.34 | 7.61 | 7.61 | 103,200 |
| Jan 17, 2025 | 7.44 | 7.44 | 6.95 | 7.17 | 7.17 | 140,500 |
| Jan 16, 2025 | 7.48 | 7.48 | 6.98 | 7.13 | 7.13 | 89,200 |
| Jan 15, 2025 | 6.97 | 7.31 | 6.93 | 7.22 | 7.22 | 163,900 |
| Jan 14, 2025 | 7.08 | 7.10 | 6.72 | 6.97 | 6.97 | 168,600 |
| Jan 13, 2025 | 6.93 | 6.93 | 6.44 | 6.59 | 6.59 | 241,400 |
| Jan 10, 2025 | 7.65 | 7.65 | 7.13 | 7.25 | 7.25 | 194,600 |
| Jan 9, 2025 | 8.00 | 8.03 | 7.70 | 7.89 | 7.89 | 43,500 |
| Jan 8, 2025 | 8.50 | 8.51 | 7.62 | 7.95 | 7.95 | 257,700 |
| Jan 7, 2025 | 9.10 | 9.10 | 8.43 | 8.70 | 8.70 | 133,100 |
| Jan 6, 2025 | 9.80 | 9.99 | 8.82 | 8.82 | 8.82 | 280,400 |
| Jan 3, 2025 | 9.29 | 9.79 | 9.01 | 9.74 | 9.74 | 255,700 |
| Jan 2, 2025 | 8.98 | 9.40 | 8.55 | 8.92 | 8.92 | 252,000 |
| Dec 31, 2024 | 9.50 | 9.73 | 8.38 | 8.53 | 8.53 | 285,200 |
| Dec 30, 2024 | 9.96 | 9.96 | 9.06 | 9.08 | 9.08 | 335,500 |
| Dec 27, 2024 | 10.00 | 10.53 | 9.59 | 10.00 | 10.00 | 478,600 |
| Dec 24, 2024 | 7.05 | 8.43 | 7.05 | 8.24 | 8.24 | 323,000 |
| Dec 23, 2024 | 6.96 | 7.09 | 6.58 | 6.98 | 6.98 | 158,700 |
| Dec 20, 2024 | 6.56 | 7.06 | 6.45 | 6.84 | 6.84 | 208,300 |
| Dec 19, 2024 | 7.35 | 7.57 | 6.83 | 6.93 | 6.93 | 228,500 |
| Dec 18, 2024 | 6.39 | 7.64 | 6.39 | 6.95 | 6.95 | 505,300 |
| Dec 17, 2024 | 6.60 | 6.62 | 6.29 | 6.34 | 6.34 | 132,600 |
| Dec 16, 2024 | 6.24 | 6.86 | 6.17 | 6.48 | 6.48 | 225,500 |
| Dec 13, 2024 | 6.33 | 6.33 | 5.86 | 6.06 | 6.06 | 223,100 |
| Dec 12, 2024 | 6.79 | 6.88 | 5.96 | 6.19 | 6.19 | 391,400 |
| Dec 11, 2024 | 7.18 | 7.33 | 6.60 | 6.83 | 6.83 | 289,700 |
| Dec 10, 2024 | 7.50 | 7.50 | 7.02 | 7.14 | 7.14 | 142,600 |
| Dec 9, 2024 | 7.38 | 7.97 | 7.24 | 7.36 | 7.36 | 314,400 |
| Dec 6, 2024 | 7.00 | 7.49 | 6.70 | 7.23 | 7.23 | 181,200 |
| Dec 5, 2024 | 7.21 | 7.21 | 6.64 | 6.74 | 6.74 | 353,100 |
| Dec 4, 2024 | 7.90 | 8.15 | 7.02 | 7.19 | 7.19 | 357,600 |
| Dec 3, 2024 | 7.23 | 7.57 | 6.65 | 7.47 | 7.47 | 322,500 |
| Dec 2, 2024 | 7.70 | 8.16 | 6.89 | 6.93 | 6.93 | 439,900 |
| Nov 29, 2024 | 7.18 | 7.75 | 7.07 | 7.60 | 7.60 | 361,400 |
| Nov 28, 2024 | 6.75 | 7.18 | 6.72 | 7.12 | 7.12 | 155,700 |
| Nov 27, 2024 | 6.63 | 7.28 | 6.45 | 6.89 | 6.89 | 343,300 |
| Nov 26, 2024 | 6.10 | 7.50 | 6.10 | 7.12 | 7.12 | 557,300 |
| Nov 25, 2024 | 5.65 | 6.46 | 5.65 | 5.92 | 5.92 | 280,000 |
| Nov 22, 2024 | 5.57 | 5.64 | 5.40 | 5.60 | 5.60 | 97,700 |
| Nov 21, 2024 | 5.60 | 5.75 | 5.37 | 5.63 | 5.63 | 97,600 |
| Nov 20, 2024 | 5.65 | 5.75 | 5.37 | 5.46 | 5.46 | 116,400 |
| Nov 19, 2024 | 5.15 | 5.80 | 5.12 | 5.65 | 5.65 | 275,200 |
| Nov 18, 2024 | 5.31 | 5.35 | 5.05 | 5.11 | 5.11 | 162,300 |
| Nov 15, 2024 | 5.27 | 5.33 | 5.00 | 5.12 | 5.12 | 212,600 |
| Nov 14, 2024 | 5.45 | 5.60 | 5.26 | 5.39 | 5.39 | 116,500 |
| Nov 13, 2024 | 5.47 | 5.56 | 5.31 | 5.39 | 5.39 | 84,000 |
| Nov 12, 2024 | 5.29 | 5.64 | 5.28 | 5.57 | 5.57 | 116,800 |
| Nov 11, 2024 | 5.47 | 5.60 | 5.22 | 5.37 | 5.37 | 202,900 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.48 | 5.72 | 5.72 | 159,000 |
| Nov 7, 2024 | 5.40 | 5.90 | 5.37 | 5.85 | 5.85 | 263,400 |
| Nov 6, 2024 | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | 90,700 |
| Nov 5, 2024 | 4.99 | 5.12 | 4.91 | 5.04 | 5.04 | 100,400 |
| Nov 4, 2024 | 5.10 | 5.14 | 4.80 | 5.09 | 5.09 | 157,100 |
| Nov 1, 2024 | 5.40 | 5.40 | 5.11 | 5.14 | 5.14 | 69,500 |
| Oct 31, 2024 | 5.45 | 5.45 | 5.11 | 5.24 | 5.24 | 114,400 |
| Oct 30, 2024 | 5.24 | 5.56 | 5.21 | 5.38 | 5.38 | 129,500 |
| Oct 29, 2024 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | 108,800 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | 61,400 |
| Oct 25, 2024 | 5.59 | 5.70 | 5.32 | 5.35 | 5.35 | 140,700 |
| Oct 24, 2024 | 5.40 | 5.61 | 5.35 | 5.47 | 5.47 | 123,900 |
| Oct 23, 2024 | 5.47 | 5.47 | 5.16 | 5.32 | 5.32 | 155,800 |
| Oct 22, 2024 | 5.54 | 5.55 | 5.27 | 5.47 | 5.47 | 167,700 |
| Oct 21, 2024 | 5.73 | 5.75 | 5.44 | 5.54 | 5.54 | 104,800 |
| Oct 18, 2024 | 5.74 | 5.86 | 5.50 | 5.59 | 5.59 | 117,100 |
| Oct 17, 2024 | 5.97 | 6.10 | 5.30 | 5.66 | 5.66 | 308,800 |
| Oct 16, 2024 | 5.18 | 5.75 | 5.07 | 5.70 | 5.70 | 209,500 |
| Oct 15, 2024 | 5.27 | 5.27 | 5.03 | 5.07 | 5.07 | 205,600 |
| Oct 11, 2024 | 5.40 | 5.42 | 5.06 | 5.35 | 5.35 | 184,200 |
| Oct 10, 2024 | 5.40 | 5.40 | 5.09 | 5.31 | 5.31 | 159,900 |
| Oct 9, 2024 | 5.82 | 5.82 | 5.41 | 5.43 | 5.43 | 237,100 |
| Oct 8, 2024 | 6.15 | 6.15 | 5.70 | 5.81 | 5.81 | 195,100 |
| Oct 7, 2024 | 6.11 | 6.44 | 5.94 | 6.09 | 6.09 | 256,500 |
| Oct 4, 2024 | 6.03 | 6.50 | 5.90 | 6.08 | 6.08 | 215,400 |
| Oct 3, 2024 | 6.00 | 6.06 | 5.79 | 5.89 | 5.89 | 117,500 |
| Oct 2, 2024 | 6.21 | 6.21 | 5.88 | 5.99 | 5.99 | 56,800 |
| Oct 1, 2024 | 6.23 | 6.60 | 5.79 | 6.12 | 6.12 | 238,400 |
| Sep 30, 2024 | 5.78 | 6.01 | 5.56 | 6.00 | 6.00 | 210,800 |
| Sep 27, 2024 | 6.10 | 6.70 | 5.74 | 5.92 | 5.92 | 263,900 |
| Sep 26, 2024 | 5.86 | 6.33 | 5.35 | 6.09 | 6.09 | 314,500 |
| Sep 25, 2024 | 6.50 | 7.19 | 6.03 | 6.23 | 6.23 | 880,900 |
| Sep 24, 2024 | 6.12 | 7.50 | 5.82 | 6.38 | 6.38 | 1,197,700 |
| Sep 23, 2024 | 4.75 | 6.08 | 4.60 | 5.96 | 5.96 | 882,700 |
| Sep 20, 2024 | 4.42 | 4.42 | 4.10 | 4.25 | 4.25 | 112,200 |
| Sep 19, 2024 | 4.51 | 4.57 | 4.22 | 4.29 | 4.29 | 161,900 |
| Sep 18, 2024 | 4.30 | 4.30 | 4.07 | 4.16 | 4.16 | 62,600 |
| Sep 17, 2024 | 4.28 | 4.80 | 4.12 | 4.21 | 4.21 | 171,600 |
| Sep 16, 2024 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | 43,300 |
| Sep 13, 2024 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 49,200 |
| Sep 12, 2024 | 4.03 | 4.18 | 3.96 | 4.14 | 4.14 | 84,800 |
| Sep 11, 2024 | 3.83 | 4.10 | 3.83 | 4.08 | 4.08 | 36,200 |
| Sep 10, 2024 | 3.94 | 4.00 | 3.78 | 3.97 | 3.97 | 59,300 |
| Sep 9, 2024 | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | 53,200 |
| Sep 6, 2024 | 3.97 | 3.97 | 3.57 | 3.75 | 3.75 | 127,800 |
| Sep 5, 2024 | 3.98 | 4.01 | 3.85 | 3.97 | 3.97 | 47,100 |
| Sep 4, 2024 | 3.92 | 4.05 | 3.84 | 3.97 | 3.97 | 64,600 |
| Sep 3, 2024 | 4.29 | 4.30 | 3.93 | 4.03 | 4.03 | 76,900 |
| Aug 30, 2024 | 4.19 | 4.44 | 4.04 | 4.23 | 4.23 | 95,800 |
| Aug 29, 2024 | 4.00 | 4.17 | 3.86 | 4.17 | 4.17 | 62,100 |
| Aug 28, 2024 | 4.12 | 4.12 | 3.81 | 3.94 | 3.94 | 84,900 |
| Aug 27, 2024 | 4.27 | 4.27 | 3.96 | 4.11 | 4.11 | 111,200 |
| Aug 26, 2024 | 4.35 | 4.40 | 4.24 | 4.27 | 4.27 | 62,800 |
| Aug 23, 2024 | 4.20 | 4.40 | 4.14 | 4.29 | 4.29 | 61,100 |
| Aug 22, 2024 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | 37,000 |
| Aug 21, 2024 | 4.49 | 4.57 | 4.16 | 4.36 | 4.36 | 103,500 |
| Aug 20, 2024 | 4.62 | 4.70 | 4.23 | 4.35 | 4.35 | 103,700 |
| Aug 19, 2024 | 4.10 | 4.82 | 4.10 | 4.32 | 4.32 | 292,700 |
| Aug 16, 2024 | 3.93 | 4.01 | 3.76 | 3.82 | 3.82 | 48,600 |
| Aug 15, 2024 | 3.70 | 3.97 | 3.69 | 3.88 | 3.88 | 58,800 |
| Aug 14, 2024 | 3.50 | 3.66 | 3.48 | 3.65 | 3.65 | 75,300 |
| Aug 13, 2024 | 3.60 | 3.61 | 3.44 | 3.49 | 3.49 | 45,900 |
| Aug 12, 2024 | 3.49 | 3.55 | 3.39 | 3.53 | 3.53 | 53,400 |
| Aug 9, 2024 | 3.74 | 3.74 | 3.38 | 3.45 | 3.45 | 117,500 |
| Aug 8, 2024 | 3.39 | 3.95 | 3.27 | 3.68 | 3.68 | 70,400 |
| Aug 7, 2024 | 3.44 | 3.55 | 3.24 | 3.27 | 3.27 | 120,500 |
| Aug 6, 2024 | 3.80 | 3.91 | 3.40 | 3.44 | 3.44 | 78,700 |
| Aug 2, 2024 | 3.97 | 3.97 | 3.72 | 3.86 | 3.86 | 88,500 |
| Aug 1, 2024 | 4.17 | 4.20 | 3.96 | 4.06 | 4.06 | 125,000 |
| Jul 31, 2024 | 3.92 | 4.05 | 3.80 | 4.01 | 4.01 | 89,200 |
| Jul 30, 2024 | 4.16 | 4.16 | 3.75 | 3.81 | 3.81 | 97,600 |
| Jul 29, 2024 | 3.90 | 4.15 | 3.90 | 4.02 | 4.02 | 48,600 |
| Jul 26, 2024 | 3.80 | 3.98 | 3.80 | 3.81 | 3.81 | 39,900 |
| Jul 25, 2024 | 3.86 | 3.87 | 3.60 | 3.75 | 3.75 | 85,600 |
| Jul 24, 2024 | 4.26 | 4.26 | 3.78 | 3.88 | 3.88 | 160,800 |
| Jul 23, 2024 | 4.35 | 4.46 | 4.28 | 4.29 | 4.29 | 34,900 |
| Jul 22, 2024 | 4.30 | 4.60 | 4.30 | 4.34 | 4.34 | 60,400 |
| Jul 19, 2024 | 4.39 | 4.39 | 4.18 | 4.24 | 4.24 | 42,200 |
| Jul 18, 2024 | 5.00 | 5.00 | 4.18 | 4.24 | 4.24 | 280,100 |
| Jul 17, 2024 | 5.30 | 5.49 | 4.71 | 4.88 | 4.88 | 250,500 |
| Jul 16, 2024 | 4.64 | 5.25 | 4.51 | 5.22 | 5.22 | 292,300 |
| Jul 15, 2024 | 4.33 | 4.94 | 4.27 | 4.48 | 4.48 | 236,100 |
| Jul 12, 2024 | 4.24 | 4.39 | 4.10 | 4.24 | 4.24 | 123,100 |
| Jul 11, 2024 | 4.42 | 4.42 | 4.08 | 4.11 | 4.11 | 87,800 |
| Jul 10, 2024 | 4.09 | 4.39 | 4.06 | 4.31 | 4.31 | 61,500 |
| Jul 9, 2024 | 4.44 | 4.50 | 3.96 | 4.14 | 4.14 | 178,300 |
| Jul 8, 2024 | 5.21 | 5.40 | 4.25 | 4.34 | 4.34 | 272,900 |
| Jul 5, 2024 | 3.92 | 5.13 | 3.92 | 4.80 | 4.80 | 500,200 |
| Jul 4, 2024 | 4.15 | 4.15 | 3.94 | 3.99 | 3.99 | 71,000 |
| Jul 3, 2024 | 3.85 | 4.48 | 3.85 | 4.04 | 4.04 | 336,200 |
| Jul 2, 2024 | 3.76 | 4.15 | 3.36 | 3.90 | 3.90 | 385,200 |
| Jun 28, 2024 | 2.64 | 3.11 | 2.50 | 2.81 | 2.81 | 247,600 |
| Jun 27, 2024 | 2.39 | 2.43 | 2.37 | 2.41 | 2.41 | 38,200 |
| Jun 26, 2024 | 2.39 | 2.40 | 2.34 | 2.37 | 2.37 | 39,700 |
| Jun 25, 2024 | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | 26,800 |
| Jun 24, 2024 | 2.52 | 2.59 | 2.42 | 2.48 | 2.48 | 64,900 |
| Jun 21, 2024 | 2.71 | 2.71 | 2.55 | 2.57 | 2.57 | 61,600 |
| Jun 20, 2024 | 2.85 | 2.92 | 2.70 | 2.73 | 2.73 | 128,100 |
| Jun 19, 2024 | 2.68 | 2.90 | 2.57 | 2.87 | 2.87 | 47,000 |
| Jun 18, 2024 | 2.40 | 2.75 | 2.38 | 2.65 | 2.65 | 38,600 |
| Jun 17, 2024 | 2.36 | 2.42 | 2.27 | 2.38 | 2.38 | 77,000 |
| Jun 14, 2024 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | 52,700 |
| Jun 13, 2024 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | 28,600 |
| Jun 12, 2024 | 2.43 | 2.50 | 2.37 | 2.46 | 2.46 | 69,000 |
| Jun 11, 2024 | 2.40 | 2.41 | 2.38 | 2.41 | 2.41 | 30,200 |
| Jun 10, 2024 | 2.37 | 2.44 | 2.33 | 2.44 | 2.44 | 31,400 |
| Jun 7, 2024 | 2.40 | 2.44 | 2.35 | 2.41 | 2.41 | 62,900 |
| Jun 6, 2024 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 35,900 |
| Jun 5, 2024 | 2.41 | 2.47 | 2.36 | 2.40 | 2.40 | 47,800 |
| Jun 4, 2024 | 2.30 | 2.49 | 2.28 | 2.44 | 2.44 | 24,200 |
| Jun 3, 2024 | 2.40 | 2.42 | 2.32 | 2.35 | 2.35 | 32,000 |
| May 31, 2024 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | 51,900 |
| May 30, 2024 | 2.51 | 2.58 | 2.43 | 2.46 | 2.46 | 80,800 |
| May 29, 2024 | 2.44 | 2.79 | 2.44 | 2.62 | 2.62 | 64,900 |
| May 28, 2024 | 2.41 | 2.53 | 2.24 | 2.49 | 2.49 | 88,600 |
| May 27, 2024 | 2.40 | 2.60 | 2.39 | 2.46 | 2.46 | 32,400 |
| May 24, 2024 | 2.65 | 2.66 | 2.33 | 2.40 | 2.40 | 178,800 |
| May 23, 2024 | 2.94 | 2.94 | 2.65 | 2.69 | 2.69 | 116,500 |
Related Tickers
QNC.V Quantum eMotion Corp.
0.8800
+14.29%
MU.NE Micron Technology, Inc.
21.17
-1.49%
INTC.NE Intel Corporation
11.64
-2.18%
QCOM.NE QUALCOMM Incorporated
19.47
-1.27%
AVGO.NE Broadcom Inc.
54.00
-1.39%
NVDA.TO NVIDIA Corporation
30.25
-1.37%
QUIK QuickLogic Corporation
5.03
-2.33%
AMD.TO Advanced Micro Devices, Inc.
20.65
-0.48%
GSIT GSI Technology, Inc.
3.2500
+1.25%
GBTKF
1.4115
0.00%