Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PBY.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.93 | 0.00 | 0.00% | 14.93 | 14.93 | 14.93 | 200 |
| May 09 2024 | 14.93 | 0.03 | 0.20% | 14.87 | 14.93 | 14.87 | 7,800 |
| May 08 2024 | 14.90 | -0.05 | -0.33% | 14.94 | 14.94 | 14.90 | 3,942 |
| May 07 2024 | 14.95 | 0.01 | 0.07% | 14.92 | 14.95 | 14.90 | 6,600 |
| May 06 2024 | 14.94 | -0.01 | -0.07% | 14.94 | 14.94 | 14.94 | 1,200 |
| May 03 2024 | 14.95 | -0.04 | -0.27% | 14.96 | 14.97 | 14.95 | 20,000 |
| May 02 2024 | 14.99 | 0.02 | 0.13% | 14.88 | 14.99 | 14.88 | 4,100 |
| May 01 2024 | 14.97 | 0.01 | 0.07% | 14.97 | 14.97 | 14.97 | 750 |
| Apr 30 2024 | 14.96 | 0.02 | 0.13% | 14.90 | 14.97 | 14.90 | 15,600 |
| Apr 29 2024 | 14.94 | -0.02 | -0.13% | 14.94 | 14.96 | 14.94 | 2,400 |
| Apr 26 2024 | 14.96 | 0.05 | 0.34% | 14.92 | 14.96 | 14.92 | 3,600 |
| Apr 25 2024 | 14.91 | 0.00 | 0.00% | 14.86 | 14.92 | 14.86 | 3,700 |
| Apr 24 2024 | 14.91 | 0.02 | 0.13% | 14.93 | 14.96 | 14.89 | 6,600 |
| Apr 23 2024 | 14.89 | 0.01 | 0.07% | 14.88 | 14.96 | 14.84 | 5,900 |
| Apr 22 2024 | 14.88 | 0.08 | 0.54% | 14.79 | 14.88 | 14.79 | 3,700 |
| Apr 19 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 14.80 | 0 |
| Apr 18 2024 | 14.80 | -0.03 | -0.20% | 14.80 | 14.87 | 14.79 | 4,700 |
| Apr 17 2024 | 14.83 | 0.01 | 0.07% | 14.82 | 14.89 | 14.80 | 3,700 |
| Apr 16 2024 | 14.82 | -0.02 | -0.13% | 14.82 | 14.86 | 14.80 | 1,800 |
| Apr 15 2024 | 14.84 | -0.09 | -0.60% | 14.94 | 14.94 | 14.84 | 23,700 |
| Apr 12 2024 | 14.93 | -0.03 | -0.20% | 14.97 | 14.97 | 14.90 | 7,600 |
| Apr 11 2024 | 14.96 | -0.01 | -0.07% | 14.98 | 14.98 | 14.96 | 400 |
| Apr 10 2024 | 14.97 | 0.01 | 0.07% | 14.97 | 15.00 | 14.97 | 1,100 |
| Apr 09 2024 | 14.96 | -0.04 | -0.27% | 15.00 | 15.03 | 14.96 | 20,099 |
| Apr 08 2024 | 15.00 | -0.04 | -0.27% | 14.97 | 15.00 | 14.97 | 3,555 |
| Apr 05 2024 | 15.04 | 0.07 | 0.47% | 14.99 | 15.04 | 14.99 | 1,200 |
| Apr 04 2024 | 14.97 | -0.02 | -0.13% | 14.98 | 14.98 | 14.97 | 3,500 |
| Apr 03 2024 | 14.99 | 0.00 | 0.00% | 14.95 | 15.01 | 14.95 | 3,900 |
| Apr 02 2024 | 14.99 | 0.00 | 0.00% | 14.95 | 15.04 | 14.95 | 1,900 |
| Apr 01 2024 | 14.99 | -0.06 | -0.40% | 15.05 | 15.05 | 14.99 | 17,800 |
| Mar 28 2024 | 15.05 | 0.06 | 0.40% | 15.00 | 15.05 | 15.00 | 2,600 |
| Mar 27 2024 | 14.99 | 0.04 | 0.27% | 15.00 | 15.00 | 14.98 | 1,000 |
| Mar 26 2024 | 14.95 | -0.06 | -0.40% | 15.01 | 15.04 | 14.95 | 8,500 |
| Mar 25 2024 | 15.01 | 0.10 | 0.67% | 14.91 | 15.09 | 14.91 | 6,900 |
| Mar 22 2024 | 14.91 | 0.03 | 0.20% | 14.88 | 14.91 | 14.88 | 2,700 |
| Mar 21 2024 | 14.88 | 0.05 | 0.34% | 14.89 | 14.89 | 14.88 | 2,300 |
| Mar 20 2024 | 14.83 | -0.02 | -0.13% | 14.92 | 14.92 | 14.83 | 2,300 |
| Mar 19 2024 | 14.85 | -0.02 | -0.13% | 14.87 | 14.88 | 14.83 | 2,200 |
| Mar 18 2024 | 14.87 | -0.03 | -0.20% | 14.90 | 14.92 | 14.87 | 2,300 |
| Mar 15 2024 | 14.90 | 0.00 | 0.00% | 14.95 | 14.95 | 14.90 | 300 |
| Mar 14 2024 | 14.90 | 0.01 | 0.07% | 14.91 | 15.15 | 14.90 | 1,100 |
| Mar 13 2024 | 14.89 | 0.04 | 0.27% | 14.91 | 14.91 | 14.89 | 1,600 |
| Mar 12 2024 | 14.85 | -0.04 | -0.27% | 14.86 | 14.86 | 14.85 | 800 |
| Mar 11 2024 | 14.89 | 0.10 | 0.68% | 14.79 | 14.89 | 14.79 | 1,600 |
| Mar 08 2024 | 14.79 | 0.01 | 0.07% | 14.78 | 14.93 | 14.78 | 3,800 |
| Mar 07 2024 | 14.78 | -0.01 | -0.07% | 14.79 | 14.79 | 14.75 | 3,358 |
| Mar 06 2024 | 14.79 | 0.04 | 0.27% | 14.75 | 14.82 | 14.71 | 19,000 |
| Mar 05 2024 | 14.75 | -0.01 | -0.07% | 14.72 | 14.82 | 14.72 | 2,500 |
| Mar 04 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.78 | 14.75 | 10,427 |
| Mar 01 2024 | 14.76 | -0.03 | -0.20% | 14.78 | 14.82 | 14.75 | 4,570 |
| Feb 29 2024 | 14.79 | 0.04 | 0.27% | 14.73 | 14.79 | 14.73 | 7,400 |
| Feb 28 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 0 |
| Feb 27 2024 | 14.75 | 0.05 | 0.34% | 14.77 | 14.77 | 14.75 | 1,400 |
| Feb 26 2024 | 14.70 | -0.06 | -0.41% | 14.72 | 14.72 | 14.70 | 5,600 |
| Feb 23 2024 | 14.76 | 0.08 | 0.54% | 14.67 | 14.76 | 14.60 | 32,800 |
| Feb 22 2024 | 14.68 | -0.02 | -0.14% | 14.68 | 14.68 | 14.68 | 1,700 |
| Feb 21 2024 | 14.70 | 0.04 | 0.27% | 14.67 | 14.70 | 14.67 | 5,545 |
| Feb 20 2024 | 14.66 | 0.08 | 0.55% | 14.65 | 14.73 | 14.65 | 7,700 |
| Feb 16 2024 | 14.58 | -0.04 | -0.27% | 14.65 | 14.70 | 14.58 | 26,600 |
| Feb 15 2024 | 14.62 | -0.05 | -0.34% | 14.67 | 14.68 | 14.62 | 6,000 |
| Feb 14 2024 | 14.67 | 0.00 | 0.00% | 14.68 | 14.69 | 14.62 | 4,600 |
| Feb 13 2024 | 14.67 | -0.01 | -0.07% | 14.68 | 14.71 | 14.60 | 3,900 |
