Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 700 |
| 2025-10-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,300 |
| 2025-10-22 | 4.000 | 4.000 | 3.570 | 3.570 | 3.570 | 1,400 |
| 2025-10-21 | 3.480 | 4.100 | 3.100 | 3.760 | 3.760 | 11,000 |
| 2025-10-20 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 1,100 |
| 2025-10-17 | 2.810 | 3.200 | 2.810 | 3.200 | 3.200 | 1,800 |
| 2025-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-10 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,700 |
| 2025-10-09 | 2.510 | 3.000 | 2.510 | 3.000 | 3.000 | 2,800 |
| 2025-10-08 | 4.610 | 4.610 | 4.250 | 4.250 | 4.250 | 7,100 |
| 2025-10-07 | 3.500 | 4.710 | 3.500 | 4.710 | 4.710 | 7,900 |
| 2025-10-06 | 3.500 | 3.990 | 3.500 | 3.990 | 3.990 | 1,500 |
| 2025-10-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-10-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 162 |
| 2025-10-01 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-09-30 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 380 |
| 2025-09-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,880 |
| 2025-09-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-09-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-09-24 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-09-23 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 200 |
| 2025-09-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 60 |
| 2025-09-19 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-09-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-09-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 6,702 |
| 2025-09-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 902 |
| 2025-09-15 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 180 |
| 2025-09-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 160 |
| 2025-09-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 20 |
| 2025-09-10 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 240 |
| 2025-09-09 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-09-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 220 |
| 2025-09-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 780 |
| 2025-09-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 520 |
| 2025-09-03 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 240 |
| 2025-09-02 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 1,684 |
| 2025-08-29 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 180 |
| 2025-08-28 | 0.070 | 0.070 | 0.060 | 0.070 | 3.500 | 4,620 |
| 2025-08-27 | 0.070 | 0.070 | 0.060 | 0.060 | 3.000 | 7,040 |
| 2025-08-26 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 11,678 |
| 2025-08-25 | 0.060 | 0.060 | 0.050 | 0.050 | 2.500 | 3,816 |
| 2025-08-22 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 418 |
| 2025-08-21 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-08-20 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 914 |
| 2025-08-19 | 0.040 | 0.060 | 0.040 | 0.060 | 3.000 | 6,144 |
| 2025-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 80 |
| 2025-08-15 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 6,880 |
| 2025-08-14 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-08-13 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 11,880 |
| 2025-08-12 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 1,080 |
| 2025-08-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-08-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-08-07 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 900 |
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.