Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Payfare Inc (PAY)
Payfare Inc (PAY) Historical

PAY Payfare Inc

6.03

0.00 (0.00%)

Last Updated: 10:08:58

Delayed by 15 minutes

PAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	6.03	-0.04	-0.66%	6.04	6.11	5.99	92,494
Jun 17 2024	6.07	-0.15	-2.41%	6.17	6.22	6.01	132,883
Jun 14 2024	6.22	-0.04	-0.64%	6.24	6.28	6.15	101,951
Jun 13 2024	6.26	0.02	0.32%	6.36	6.36	6.15	179,315
Jun 12 2024	6.24	-0.01	-0.16%	6.32	6.34	6.22	149,324
Jun 11 2024	6.25	-0.21	-3.25%	6.47	6.47	6.18	160,948
Jun 10 2024	6.46	0.16	2.54%	6.31	6.48	6.30	69,463
Jun 07 2024	6.30	-0.01	-0.16%	6.30	6.37	6.25	22,366
Jun 06 2024	6.31	0.06	0.96%	6.24	6.31	6.15	41,612
Jun 05 2024	6.25	0.11	1.79%	6.08	6.29	6.06	180,739
Jun 04 2024	6.14	-0.34	-5.25%	6.40	6.40	6.00	312,275
Jun 03 2024	6.48	-0.15	-2.26%	6.61	6.61	6.34	181,498
May 31 2024	6.63	0.03	0.45%	6.63	6.64	6.55	22,324
May 30 2024	6.60	-0.01	-0.15%	6.55	6.64	6.55	44,973
May 29 2024	6.61	0.03	0.46%	6.55	6.65	6.55	102,822
May 28 2024	6.58	0.06	0.92%	6.50	6.61	6.50	59,590
May 27 2024	6.52	-0.08	-1.21%	6.51	6.65	6.45	81,671
May 24 2024	6.60	-0.01	-0.15%	6.58	6.67	6.53	53,301
May 23 2024	6.61	0.16	2.48%	6.47	6.62	6.40	90,433
May 22 2024	6.45	-0.09	-1.38%	6.54	6.64	6.42	83,805
May 21 2024	6.54	-0.06	-0.91%	6.45	6.62	6.45	88,177
May 17 2024	6.60	-0.07	-1.05%	6.65	6.70	6.50	91,290
May 16 2024	6.67	0.11	1.68%	6.60	6.69	6.53	103,601
May 15 2024	6.56	-0.13	-1.94%	6.68	6.74	6.51	91,396
May 14 2024	6.69	-0.01	-0.15%	6.76	6.76	6.55	68,116
May 13 2024	6.70	-0.05	-0.74%	6.75	6.79	6.65	49,568
May 10 2024	6.75	-0.20	-2.88%	6.95	6.97	6.65	115,648
May 09 2024	6.95	0.05	0.72%	7.14	7.32	6.84	160,090
May 08 2024	6.90	-0.05	-0.72%	6.85	6.99	6.75	38,672
May 07 2024	6.95	0.30	4.51%	6.73	7.10	6.73	249,588
May 06 2024	6.65	0.14	2.15%	6.59	6.74	6.59	61,589
May 03 2024	6.51	0.06	0.93%	6.56	6.57	6.46	39,249
May 02 2024	6.45	-0.04	-0.62%	6.50	6.61	6.44	30,067
May 01 2024	6.49	-0.06	-0.92%	6.53	6.64	6.42	135,187
Apr 30 2024	6.55	-0.25	-3.68%	6.75	6.87	6.54	83,027
Apr 29 2024	6.80	0.18	2.72%	6.73	6.90	6.70	111,038
Apr 26 2024	6.62	0.62	10.33%	6.37	6.72	6.21	322,542
Apr 25 2024	6.00	-0.04	-0.66%	6.00	6.05	5.96	44,952
Apr 24 2024	6.04	0.00	0.00%	6.02	6.06	5.97	27,434
Apr 23 2024	6.04	-0.01	-0.17%	6.00	6.13	6.00	57,370
Apr 22 2024	6.05	0.10	1.68%	5.93	6.08	5.88	129,251
Apr 19 2024	5.95	-0.07	-1.16%	5.99	6.03	5.88	80,095
Apr 18 2024	6.02	0.02	0.33%	5.96	6.06	5.95	88,213
Apr 17 2024	6.00	0.17	2.92%	5.81	6.07	5.81	98,630
Apr 16 2024	5.83	0.12	2.10%	5.69	5.87	5.69	104,593
Apr 15 2024	5.71	-0.04	-0.70%	5.76	6.01	5.58	133,253
Apr 12 2024	5.75	-0.52	-8.29%	6.16	6.16	5.63	650,982
Apr 11 2024	6.27	0.10	1.62%	6.18	6.36	6.13	122,798
Apr 10 2024	6.17	-0.04	-0.64%	6.15	6.28	6.15	97,298
Apr 09 2024	6.21	0.02	0.32%	6.23	6.30	6.10	147,489
Apr 08 2024	6.19	-0.18	-2.83%	6.33	6.37	6.13	197,563
Apr 05 2024	6.37	0.15	2.41%	6.20	6.42	6.15	194,904
Apr 04 2024	6.22	-0.41	-6.18%	6.69	6.69	5.95	407,281
Apr 03 2024	6.63	0.22	3.43%	6.40	6.68	6.29	162,328
Apr 02 2024	6.41	0.18	2.89%	6.39	6.54	5.91	322,070
Apr 01 2024	6.23	-0.73	-10.49%	6.84	6.84	6.14	745,491
Mar 28 2024	6.96	0.02	0.29%	6.96	6.96	6.72	181,227
Mar 27 2024	6.94	-0.05	-0.72%	7.01	7.01	6.78	98,711
Mar 26 2024	6.99	0.04	0.58%	6.95	7.08	6.91	83,083
Mar 25 2024	6.95	0.06	0.87%	6.89	6.98	6.89	51,670
Mar 22 2024	6.89	-0.12	-1.71%	7.03	7.03	6.78	97,688
Mar 21 2024	7.01	0.11	1.59%	6.88	7.08	6.86	47,918

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions