Counterpath Corp (TSX: PATH )

4.070 CAD +0.180 (+4.63%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 4.070 4.080 3.890 3.890 400 -0.26(-6.27%)
Sep 23, 2020 4.170 4.190 4.090 4.150 600 -0.17(-3.94%)
Sep 22, 2020 4.320 4.320 4.320 4.320 200 +0.39(+9.92%)
Sep 21, 2020 4.080 4.100 3.930 3.930 400 -0.43(-9.86%)
Sep 18, 2020 4.360 4.390 4.360 4.360 300 +0.13(+3.07%)
Sep 17, 2020 4.440 4.490 4.230 4.230 900 -0.15(-3.42%)
Sep 16, 2020 4.660 4.660 4.380 4.380 500 -0.05(-1.13%)
Sep 14, 2020 4.430 4.430 4.430 0 +0.18(+4.24%)
Sep 11, 2020 4.500 4.500 4.250 4.250 875 -0.31(-6.80%)
Sep 10, 2020 5.060 5.260 4.500 4.560 5,644 -0.97(-17.54%)
Sep 09, 2020 5.530 5.530 5.530 5.530 102 -0.09(-1.60%)
Sep 08, 2020 5.860 5.860 5.620 5.620 300 -0.12(-2.09%)
Sep 04, 2020 5.740 5.740 5.740 0 +0.24(+4.36%)
Sep 03, 2020 5.940 5.940 5.500 5.500 1,050 -0.50(-8.33%)
Sep 02, 2020 5.540 6.000 5.480 6.000 3,925 +0.98(+19.52%)
Sep 01, 2020 5.260 5.260 5.020 5.020 1,100 +0.00(+0.00%)
Aug 31, 2020 4.890 5.080 4.890 5.020 5,600 +0.05(+1.01%)
Aug 28, 2020 5.090 5.090 4.970 4.970 800 -0.08(-1.58%)
Aug 27, 2020 5.090 5.120 5.050 5.050 4,200 +0.17(+3.48%)
Aug 26, 2020 5.060 5.060 4.880 4.880 1,400 -0.14(-2.79%)
Aug 25, 2020 4.920 5.030 4.870 5.020 11,101 +0.24(+5.02%)
Aug 24, 2020 5.140 5.140 4.780 4.780 25,300 -0.35(-6.82%)
Aug 21, 2020 5.350 5.350 5.130 5.130 9,400 -0.05(-0.97%)
Aug 20, 2020 5.390 5.390 5.090 5.180 11,270 -0.03(-0.58%)
Aug 19, 2020 5.450 5.660 5.210 5.210 2,136 -0.21(-3.87%)
Aug 18, 2020 5.650 5.650 5.420 5.420 300 -0.01(-0.18%)
Aug 17, 2020 5.140 5.440 5.140 5.430 900 +0.43(+8.60%)
Aug 13, 2020 5.000 5.000 5.000 0 -0.78(-13.49%)
Aug 12, 2020 5.780 5.780 5.780 56 +0.00(+0.00%)
Aug 10, 2020 5.780 5.780 5.780 0 +0.58(+11.15%)
Aug 07, 2020 5.320 5.400 5.200 5.200 1,400 -0.15(-2.80%)
Aug 06, 2020 5.370 5.370 5.350 5.350 500 -0.04(-0.74%)
Aug 05, 2020 5.750 5.750 5.380 5.390 2,230 -0.48(-8.18%)
Aug 04, 2020 5.710 5.870 5.710 5.870 2,429 -0.26(-4.24%)
Jul 31, 2020 6.130 6.130 6.130 0 -0.12(-1.92%)
Jul 30, 2020 6.060 6.260 6.040 6.250 1,400 +0.05(+0.81%)
Jul 29, 2020 6.250 6.250 6.200 6.200 200 +0.08(+1.31%)
Jul 28, 2020 6.220 6.310 6.120 6.120 300 +0.02(+0.33%)
Jul 27, 2020 6.100 6.100 6.100 6.100 185 -0.03(-0.49%)
Jul 24, 2020 6.200 6.420 6.130 6.130 3,840 -0.02(-0.33%)
Jul 23, 2020 6.500 6.500 6.150 6.150 500 -0.60(-8.89%)
Jul 22, 2020 6.510 6.750 6.400 6.750 2,511 +0.50(+8.00%)
Jul 21, 2020 7.000 7.300 6.250 6.250 16,066 -1.05(-14.38%)
Jul 20, 2020 7.950 7.950 7.270 7.300 1,700 -0.17(-2.28%)
Jul 17, 2020 7.740 7.870 7.470 7.470 2,064 +0.11(+1.49%)
Jul 16, 2020 7.290 7.360 7.230 7.360 919 +0.25(+3.52%)
Jul 15, 2020 7.100 7.350 7.100 7.110 6,840 +0.17(+2.45%)
Jul 14, 2020 6.890 7.190 6.890 6.940 3,670 -0.01(-0.14%)
Jul 13, 2020 7.440 7.440 6.950 6.950 5,242 -0.05(-0.71%)
Jul 10, 2020 7.350 7.830 7.000 7.000 12,200 -0.13(-1.82%)
Jul 09, 2020 7.380 7.400 7.130 7.130 1,300 +0.15(+2.15%)
Jul 08, 2020 6.800 7.220 6.800 6.980 6,775 +0.28(+4.18%)
Jul 07, 2020 7.080 7.080 6.700 6.700 10,650 -0.04(-0.59%)
Jul 06, 2020 6.900 7.050 6.740 6.740 3,747 -0.02(-0.30%)
Jul 03, 2020 6.700 6.760 6.700 6.760 200 -0.06(-0.88%)
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.