PopReach Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.355	0.370	0.355	0.360	0.360	16,620
2022-06-24	0.365	0.400	0.335	0.335	0.335	172,000
2022-06-23	0.330	0.330	0.330	0.330	0.330	10,000
2022-06-22	0.355	0.355	0.340	0.340	0.340	29,300
2022-06-21	0.365	0.370	0.365	0.370	0.370	17,000
2022-06-20	0.350	0.350	0.350	0.350	0.350	0
2022-06-17	0.350	0.365	0.350	0.350	0.350	3,251
2022-06-16	0.360	0.375	0.360	0.360	0.360	41,000
2022-06-15	0.350	0.350	0.350	0.350	0.350	0
2022-06-14	0.385	0.385	0.350	0.350	0.350	40,500
2022-06-13	0.395	0.395	0.385	0.390	0.390	61,598
2022-06-10	0.380	0.395	0.380	0.380	0.380	41,500
2022-06-09	0.385	0.400	0.375	0.375	0.375	244,000
2022-06-08	0.395	0.395	0.360	0.380	0.380	35,500
2022-06-07	0.390	0.400	0.390	0.390	0.390	63,500
2022-06-06	0.400	0.400	0.375	0.395	0.395	26,825
2022-06-03	0.400	0.400	0.400	0.400	0.400	9,500
2022-06-02	0.400	0.400	0.390	0.390	0.390	17,983
2022-06-01	0.390	0.390	0.390	0.390	0.390	14,800
2022-05-31	0.360	0.400	0.360	0.390	0.390	79,000
2022-05-30	0.315	0.360	0.315	0.360	0.360	14,800
2022-05-27	0.300	0.310	0.300	0.305	0.305	29,163
2022-05-26	0.305	0.315	0.300	0.300	0.300	21,200
2022-05-25	0.320	0.320	0.300	0.300	0.300	30,250
2022-05-24	0.335	0.335	0.335	0.335	0.335	2,500
2022-05-20	0.325	0.325	0.320	0.320	0.320	11,804
2022-05-19	0.315	0.335	0.315	0.335	0.335	53,500
2022-05-18	0.335	0.335	0.320	0.320	0.320	39,500
2022-05-17	0.320	0.320	0.320	0.320	0.320	2,500
2022-05-16	0.340	0.340	0.315	0.320	0.320	51,374
2022-05-13	0.330	0.350	0.330	0.350	0.350	54,742
2022-05-12	0.330	0.345	0.305	0.340	0.340	137,970
2022-05-11	0.350	0.380	0.290	0.290	0.290	208,700
2022-05-10	0.375	0.375	0.360	0.360	0.360	12,550
2022-05-09	0.435	0.435	0.350	0.400	0.400	71,250
2022-05-06	0.400	0.400	0.365	0.400	0.400	75,270
2022-05-05	0.450	0.450	0.385	0.400	0.400	109,502
2022-05-04	0.385	0.400	0.385	0.400	0.400	176,000
2022-05-03	0.500	0.500	0.365	0.400	0.400	373,024
2022-05-02	0.630	0.630	0.630	0.630	0.630	0
2022-04-29	0.630	0.630	0.630	0.630	0.630	0
2022-04-28	0.630	0.630	0.630	0.630	0.630	0
2022-04-27	0.630	0.630	0.630	0.630	0.630	0
2022-04-26	0.630	0.630	0.630	0.630	0.630	0
2022-04-25	0.630	0.630	0.630	0.630	0.630	0
2022-04-22	0.630	0.630	0.630	0.630	0.630	0
2022-04-21	0.630	0.630	0.630	0.630	0.630	0
2022-04-20	0.630	0.630	0.630	0.630	0.630	0
2022-04-19	0.630	0.630	0.630	0.630	0.630	0
2022-04-18	0.630	0.630	0.630	0.630	0.630	0
2022-04-14	0.630	0.630	0.630	0.630	0.630	0
2022-04-13	0.630	0.630	0.630	0.630	0.630	0
2022-04-12	0.630	0.630	0.630	0.630	0.630	0
2022-04-11	0.630	0.630	0.630	0.630	0.630	0
2022-04-08	0.630	0.630	0.630	0.630	0.630	0
2022-04-07	0.630	0.630	0.630	0.630	0.630	0
2022-04-06	0.630	0.630	0.630	0.630	0.630	0
2022-04-05	0.630	0.630	0.630	0.630	0.630	0
2022-04-04	0.630	0.630	0.630	0.630	0.630	0
2022-04-01	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.