Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Counterpath Corp (TSX: PATH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.000 3.000 2.990 2.990 400 -0.01(-0.33%)
Mar 29, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 28, 2017 3.000 3.000 2.955 3.000 8,000 -0.10(-3.23%)
Mar 21, 2017 3.100 3.100 3.100 0 +0.06(+1.97%)
Mar 20, 2017 3.040 3.040 3.040 3.040 120 -0.06(-1.94%)
Mar 17, 2017 3.110 3.110 3.100 3.100 2,000 +0.00(+0.00%)
Mar 16, 2017 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Mar 15, 2017 3.150 3.150 3.150 3.150 1,000 -0.05(-1.56%)
Mar 14, 2017 3.200 3.200 3.200 3.200 1,800 -0.05(-1.54%)
Mar 10, 2017 3.250 3.250 3.250 0 -0.03(-0.91%)
Mar 09, 2017 3.290 3.290 3.280 3.280 200 -0.02(-0.61%)
Mar 06, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 03, 2017 3.300 3.300 3.300 3.300 3,900 +0.00(+0.00%)
Mar 02, 2017 3.200 3.300 3.200 3.300 3,100 +0.00(+0.00%)
Feb 28, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 27, 2017 3.300 3.320 3.300 3.300 3,100 +0.00(+0.00%)
Feb 22, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 21, 2017 3.300 3.300 3.300 3.300 2,750 -0.10(-2.94%)
Feb 15, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 13, 2017 3.400 3.400 3.400 0 +0.20(+6.25%)
Feb 09, 2017 3.200 3.200 3.200 0 -0.10(-3.03%)
Feb 08, 2017 3.300 3.300 3.300 3.300 2,000 +0.00(+0.00%)
Feb 07, 2017 3.330 3.330 3.300 3.300 2,600 -0.03(-0.90%)
Feb 06, 2017 3.300 3.330 3.300 3.330 2,190 +0.00(+0.00%)
Feb 02, 2017 3.330 3.330 3.330 0 -0.02(-0.60%)
Feb 01, 2017 3.300 3.400 3.300 3.350 4,650 +0.25(+8.06%)
Jan 31, 2017 3.130 3.300 3.100 3.100 9,675 -0.20(-6.06%)
Jan 26, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 25, 2017 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Jan 24, 2017 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jan 23, 2017 3.300 3.450 3.200 3.300 12,350 +0.10(+3.12%)
Jan 18, 2017 3.200 3.200 3.200 0 +0.10(+3.23%)
Jan 17, 2017 3.100 3.110 3.100 3.100 900 +0.00(+0.00%)
Jan 13, 2017 3.100 3.100 3.100 0 -0.11(-3.43%)
Jan 12, 2017 3.250 3.250 3.210 3.210 400 +0.11(+3.55%)
Jan 11, 2017 3.240 3.250 3.100 3.100 1,200 +0.05(+1.64%)
Jan 10, 2017 3.050 3.050 3.050 3.050 100 +0.00(+0.00%)
Jan 09, 2017 3.050 3.050 3.050 3.050 100 -0.14(-4.39%)
Jan 06, 2017 3.100 3.220 3.100 3.190 4,200 -0.06(-1.85%)
Jan 05, 2017 3.300 3.300 3.225 3.250 32,400 -0.05(-1.52%)
Jan 04, 2017 3.300 3.300 3.300 3.300 1,100 +0.04(+1.23%)
Dec 30, 2016 3.260 3.260 3.260 0 -0.04(-1.21%)
Dec 29, 2016 3.310 3.310 3.300 3.300 1,100 +0.25(+8.20%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.05(+1.67%)
Dec 22, 2016 2.990 3.000 2.990 3.000 2,100 +0.28(+10.29%)
Dec 21, 2016 2.720 2.720 2.720 2.720 81,200 +0.00(+0.00%)
Dec 20, 2016 2.720 2.720 2.720 2.720 4,800 +0.00(+0.00%)
Dec 19, 2016 2.720 2.720 2.720 2.720 900 +0.00(+0.00%)
Dec 16, 2016 2.720 2.720 2.710 2.720 1,200 +0.01(+0.37%)
Dec 15, 2016 2.610 2.710 2.610 2.710 200 +0.14(+5.45%)
Dec 14, 2016 2.740 2.740 2.570 2.570 2,900 -0.17(-6.20%)
Dec 13, 2016 2.740 2.740 2.740 2.740 150 +0.00(+0.00%)
Dec 09, 2016 2.740 2.740 2.740 0 +0.08(+3.01%)
Dec 08, 2016 2.640 2.660 2.640 2.660 1,100 -0.04(-1.48%)
Dec 07, 2016 2.710 2.710 2.700 2.700 1,500 +0.00(+0.00%)
Dec 06, 2016 2.900 2.900 2.700 2.700 4,492 +0.00(+0.00%)
Dec 05, 2016 2.700 2.700 2.700 2.700 1,400 -0.05(-1.82%)
Dec 02, 2016 2.750 2.750 2.750 2.750 300 +0.10(+3.77%)
Dec 01, 2016 2.630 2.650 2.630 2.650 1,000 +0.05(+1.92%)
Nov 30, 2016 2.700 2.700 2.600 2.600 1,300 -0.10(-3.70%)
Nov 29, 2016 2.700 2.700 2.700 2.700 1,000 -0.22(-7.53%)
Nov 28, 2016 2.700 2.950 2.700 2.920 700 +0.47(+19.18%)
Nov 16, 2016 2.450 2.450 2.450 0 -0.15(-5.77%)
Nov 15, 2016 2.600 2.600 2.600 2.600 1,000 -0.01(-0.38%)
Oct 27, 2016 2.610 2.610 2.610 0 -0.08(-2.97%)
Oct 26, 2016 2.700 2.700 2.690 2.690 200 +0.08(+3.07%)
Oct 24, 2016 26.39 2.610 2.610 2.610 95 +0.00(+0.00%)
Oct 21, 2016 2.610 2.610 2.610 2.610 900 -0.18(-6.45%)
Oct 19, 2016 26.15 2.790 2.790 2.790 13,200 +0.00(+0.00%)
Oct 17, 2016 26.03 2.790 2.790 2.790 14,700 +0.04(+1.45%)
Oct 06, 2016 26.48 2.750 2.750 2.750 14,100 +0.07(+2.61%)
Oct 03, 2016 26.68 2.680 2.680 2.680 11,300 -0.06(-2.19%)
Sep 30, 2016 2.600 2.740 2.600 2.740 723 +0.14(+5.38%)
Sep 29, 2016 2.600 2.600 2.600 2.600 1,100 +0.04(+1.56%)
Sep 28, 2016 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Sep 27, 2016 2.750 2.750 2.550 2.560 21,860 -0.09(-3.40%)
Sep 23, 2016 26.89 2.650 2.650 2.650 32,800 -0.10(-3.64%)
Sep 21, 2016 26.23 2.750 2.750 2.750 23,900 +0.00(+0.00%)
Sep 20, 2016 2.750 2.750 2.750 2.750 2,300 +0.00(+0.00%)
Sep 19, 2016 2.750 2.750 2.750 2.750 1,900 +0.00(+0.00%)
Sep 15, 2016 26.12 2.750 2.750 2.750 28,300 +0.00(+0.00%)
Sep 13, 2016 26.30 2.750 2.750 2.750 8 -0.10(-3.51%)
Sep 09, 2016 26.68 2.850 2.850 2.850 38,600 +0.10(+3.64%)
Sep 08, 2016 2.670 2.750 2.670 2.750 500 +0.08(+3.00%)
Sep 06, 2016 26.93 2.670 2.670 2.670 9,200 -0.13(-4.64%)
Sep 02, 2016 26.68 2.800 2.800 2.800 15,000 -0.05(-1.75%)
Sep 01, 2016 2.850 2.850 2.850 2.850 3,532 +0.00(+0.00%)
Aug 31, 2016 2.700 2.850 2.700 2.850 13,855 +0.15(+5.56%)
Aug 30, 2016 2.630 2.700 2.540 2.700 3,692 -0.05(-1.82%)
Aug 29, 2016 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Aug 26, 2016 2.750 2.750 2.750 2.750 100 -0.14(-4.84%)
Aug 22, 2016 26.66 2.890 2.890 2.890 25,700 +0.14(+5.09%)
Aug 19, 2016 2.750 2.750 2.750 2.750 100 +0.25(+10.00%)
Aug 16, 2016 26.78 2.500 2.500 2.500 15,700 -0.05(-1.96%)
Aug 12, 2016 27.00 2.550 2.550 2.550 12,500 -0.06(-2.30%)
Aug 11, 2016 2.610 2.610 2.610 2.610 207 +0.01(+0.38%)
Aug 10, 2016 2.800 2.800 2.600 2.600 1,700 -0.25(-8.77%)
Aug 09, 2016 2.800 2.850 2.800 2.850 830 +0.00(+0.00%)
Aug 08, 2016 2.850 2.850 2.850 2.850 2,080 +0.05(+1.79%)
Aug 04, 2016 26.76 2.800 2.800 2.800 19,100 -0.20(-6.67%)
Aug 03, 2016 3.000 3.000 3.000 3.000 4,355 +0.00(+0.00%)
Aug 02, 2016 3.000 3.000 3.000 3.000 100 -0.00(-0.17%)
Jul 27, 2016 27.24 3.005 3.005 3.005 9,900 +0.10(+3.62%)
Jul 26, 2016 3.000 3.000 2.900 2.900 2,900 -0.35(-10.77%)
Jul 25, 2016 3.400 3.500 3.250 3.250 2,940 +0.08(+2.52%)
Jul 07, 2016 27.05 3.170 3.170 3.170 31,800 +0.42(+15.27%)
Jul 05, 2016 3.240 3.250 2.750 2.750 6,170 -0.35(-11.29%)
Jun 28, 2016 27.18 3.100 3.100 3.100 20 +0.00(+0.00%)
Jun 24, 2016 26.26 3.100 3.100 3.100 14,500 +0.35(+12.73%)
Jun 22, 2016 27.09 2.750 2.750 2.750 17,200 +0.00(+0.00%)
Jun 06, 2016 26.64 2.750 2.750 2.750 24,400 -0.25(-8.33%)
Jun 03, 2016 3.100 3.100 3.000 3.000 600 +0.01(+0.33%)
Jun 02, 2016 2.990 2.990 2.990 2.990 100 +0.25(+9.12%)
May 30, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
May 18, 2016 26.98 2.500 2.500 2.500 40,300 +0.00(+0.00%)
May 17, 2016 2.510 2.510 2.500 2.500 2,500 -0.01(-0.40%)
May 12, 2016 26.86 2.510 2.510 2.510 27,200 +0.00(+0.00%)
May 09, 2016 26.60 2.510 2.510 2.510 19,500 +0.01(+0.40%)
May 03, 2016 26.47 2.500 2.500 2.500 13,800 -0.25(-9.09%)
Apr 28, 2016 26.48 2.750 2.750 2.750 18,800 +0.00(+0.00%)
Apr 25, 2016 26.35 2.750 2.750 2.750 35 +0.24(+9.56%)
Apr 21, 2016 26.45 2.510 2.510 2.510 17,100 +0.00(+0.00%)
Apr 12, 2016 26.24 2.510 2.510 2.510 36,100 -0.24(-8.73%)
Apr 11, 2016 2.750 2.750 2.750 2.750 640 -0.25(-8.33%)
Apr 06, 2016 26.07 3.000 3.000 3.000 14,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.