POET Technologies Inc. (PTK.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 3.7600 | 4.1500 | 3.3600 | 3.9000 | 3.9000 | 385,200 |
| 28 June 2024 | 2.6400 | 3.1100 | 2.5000 | 2.8100 | 2.8100 | 247,600 |
| 27 June 2024 | 2.3900 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 38,200 |
| 26 June 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 39,700 |
| 25 June 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 26,800 |
| 24 June 2024 | 2.5200 | 2.5900 | 2.4200 | 2.4800 | 2.4800 | 64,900 |
| 21 June 2024 | 2.7100 | 2.7100 | 2.5500 | 2.5700 | 2.5700 | 61,600 |
| 20 June 2024 | 2.8500 | 2.9200 | 2.7000 | 2.7300 | 2.7300 | 128,100 |
| 19 June 2024 | 2.6800 | 2.9000 | 2.5700 | 2.8700 | 2.8700 | 47,000 |
| 18 June 2024 | 2.4000 | 2.7500 | 2.3800 | 2.6500 | 2.6500 | 38,600 |
| 17 June 2024 | 2.3600 | 2.4200 | 2.2700 | 2.3800 | 2.3800 | 77,000 |
| 14 June 2024 | 2.4400 | 2.4400 | 2.2800 | 2.3500 | 2.3500 | 52,700 |
| 13 June 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 28,600 |
| 12 June 2024 | 2.4300 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 69,000 |
| 11 June 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 30,200 |
| 10 June 2024 | 2.3700 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 31,400 |
| 07 June 2024 | 2.4000 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 62,900 |
| 06 June 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 35,900 |
| 05 June 2024 | 2.4100 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 47,800 |
| 04 June 2024 | 2.3000 | 2.4900 | 2.2800 | 2.4400 | 2.4400 | 24,200 |
| 03 June 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 32,000 |
| 31 May 2024 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 51,900 |
| 30 May 2024 | 2.5100 | 2.5800 | 2.4300 | 2.4600 | 2.4600 | 80,800 |
| 29 May 2024 | 2.4400 | 2.7900 | 2.4400 | 2.6200 | 2.6200 | 64,900 |
| 28 May 2024 | 2.4100 | 2.5300 | 2.2400 | 2.4900 | 2.4900 | 88,600 |
| 27 May 2024 | 2.4000 | 2.6000 | 2.3900 | 2.4600 | 2.4600 | 32,400 |
| 24 May 2024 | 2.6500 | 2.6600 | 2.3300 | 2.4000 | 2.4000 | 178,800 |
| 23 May 2024 | 2.9400 | 2.9400 | 2.6500 | 2.6900 | 2.6900 | 116,500 |
| 22 May 2024 | 3.0500 | 3.0700 | 2.8900 | 2.9400 | 2.9400 | 71,600 |
| 21 May 2024 | 2.9900 | 3.1500 | 2.9500 | 3.0800 | 3.0800 | 68,100 |
| 17 May 2024 | 3.2000 | 3.2000 | 2.9800 | 3.0800 | 3.0800 | 67,200 |
| 16 May 2024 | 3.2400 | 3.2400 | 3.0500 | 3.1400 | 3.1400 | 106,600 |
| 15 May 2024 | 3.6300 | 3.6300 | 3.2600 | 3.3500 | 3.3500 | 163,100 |
| 14 May 2024 | 3.2500 | 3.3700 | 3.1400 | 3.2400 | 3.2400 | 242,800 |
| 13 May 2024 | 3.1600 | 3.1900 | 2.9100 | 2.9900 | 2.9900 | 102,200 |
| 10 May 2024 | 3.1000 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 197,100 |
| 09 May 2024 | 3.0600 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 165,500 |
| 08 May 2024 | 2.9100 | 2.9100 | 2.7300 | 2.7700 | 2.7700 | 71,800 |
| 07 May 2024 | 2.8200 | 3.0500 | 2.8200 | 2.8700 | 2.8700 | 78,300 |
| 06 May 2024 | 2.9100 | 3.1400 | 2.8700 | 2.8700 | 2.8700 | 215,600 |
| 03 May 2024 | 3.1800 | 3.1800 | 2.7500 | 2.8000 | 2.8000 | 369,200 |
| 02 May 2024 | 3.9500 | 3.9500 | 3.2000 | 3.2300 | 3.2300 | 121,700 |
| 01 May 2024 | 3.5000 | 4.0000 | 3.0100 | 3.7300 | 3.7300 | 343,600 |
| 30 Apr 2024 | 4.1500 | 4.7200 | 3.5000 | 3.7400 | 3.7400 | 537,900 |
| 29 Apr 2024 | 3.5500 | 4.0800 | 3.4400 | 4.0200 | 4.0200 | 437,200 |
| 26 Apr 2024 | 2.8700 | 3.5500 | 2.8300 | 3.4100 | 3.4100 | 428,800 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 2.4100 | 2.6800 | 2.6800 | 369,200 |
| 24 Apr 2024 | 2.5900 | 3.2200 | 2.2500 | 3.1000 | 3.1000 | 582,300 |
| 23 Apr 2024 | 1.8000 | 2.2700 | 1.8000 | 2.1600 | 2.1600 | 451,400 |
| 22 Apr 2024 | 1.7000 | 1.9300 | 1.6700 | 1.7200 | 1.7200 | 261,500 |
| 19 Apr 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 34,100 |
| 18 Apr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 47,600 |
| 17 Apr 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 22,200 |
| 16 Apr 2024 | 1.4200 | 1.6100 | 1.4000 | 1.5100 | 1.5100 | 34,300 |
| 15 Apr 2024 | 1.5200 | 1.5400 | 1.3900 | 1.3900 | 1.3900 | 36,600 |
| 12 Apr 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 33,300 |
| 11 Apr 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 30,400 |
| 10 Apr 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 104,800 |
| 09 Apr 2024 | 1.6100 | 1.7000 | 1.5600 | 1.7000 | 1.7000 | 22,700 |
| 08 Apr 2024 | 1.6900 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
| 05 Apr 2024 | 1.8100 | 1.8100 | 1.6100 | 1.7000 | 1.7000 | 118,300 |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 39,900 |
| 03 Apr 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 39,700 |
| 02 Apr 2024 | 1.7900 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 104,400 |
| 01 Apr 2024 | 1.8900 | 1.8900 | 1.7700 | 1.7700 | 1.7700 | 68,000 |
| 28 Mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 81,300 |
| 27 Mar 2024 | 1.8100 | 1.9300 | 1.7800 | 1.8700 | 1.8700 | 60,700 |
| 26 Mar 2024 | 1.8600 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 86,600 |
| 25 Mar 2024 | 1.8200 | 1.9100 | 1.7000 | 1.8300 | 1.8300 | 124,100 |
| 22 Mar 2024 | 1.9300 | 2.0600 | 1.8000 | 1.8300 | 1.8300 | 146,600 |
| 21 Mar 2024 | 1.5000 | 1.9000 | 1.4900 | 1.9000 | 1.9000 | 134,700 |
| 20 Mar 2024 | 1.6600 | 1.6600 | 1.4800 | 1.4800 | 1.4800 | 110,100 |
| 19 Mar 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 24,200 |
| 18 Mar 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 15,300 |
| 15 Mar 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 33,500 |
| 14 Mar 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 13,200 |
| 13 Mar 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 20,000 |
| 12 Mar 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 38,000 |
| 11 Mar 2024 | 1.9100 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 54,200 |
| 08 Mar 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 11,900 |
| 07 Mar 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 21,900 |
| 06 Mar 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 12,400 |
| 05 Mar 2024 | 1.7600 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 52,000 |
| 04 Mar 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 84,800 |
| 01 Mar 2024 | 1.8500 | 1.8900 | 1.7800 | 1.8000 | 1.8000 | 25,400 |
| 29 Feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8400 | 1.8400 | 36,600 |
| 28 Feb 2024 | 2.0300 | 2.0300 | 1.8800 | 1.9500 | 1.9500 | 71,200 |
| 27 Feb 2024 | 1.9000 | 2.1000 | 1.8600 | 2.0400 | 2.0400 | 82,000 |
| 26 Feb 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 18,900 |
| 23 Feb 2024 | 1.9000 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 47,600 |
| 22 Feb 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 99,600 |
| 21 Feb 2024 | 1.9200 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 22,200 |
| 20 Feb 2024 | 1.9100 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 80,300 |
| 16 Feb 2024 | 1.8400 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 40,500 |
| 15 Feb 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 17,800 |
| 14 Feb 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 13,400 |
| 13 Feb 2024 | 1.7800 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 37,300 |
| 12 Feb 2024 | 1.8700 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 19,900 |
| 09 Feb 2024 | 1.7600 | 1.8700 | 1.7300 | 1.8000 | 1.8000 | 25,100 |
| 08 Feb 2024 | 1.7900 | 1.8000 | 1.6100 | 1.8000 | 1.8000 | 70,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.