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 (%)
Oct 30, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
Oct 28, 2020 3.550 3.550 3.550 0 -0.58(-14.04%)
Oct 26, 2020 4.130 4.130 4.130 0 +0.06(+1.47%)
Oct 23, 2020 4.130 4.140 3.990 4.070 700 +0.15(+3.83%)
Oct 22, 2020 3.920 3.920 3.920 3.920 100 -0.09(-2.24%)
Oct 21, 2020 3.970 4.010 3.970 4.010 1,500 +0.10(+2.56%)
Oct 19, 2020 3.910 3.910 3.910 0 +0.11(+2.89%)
Oct 16, 2020 3.910 3.960 3.800 3.800 834 -0.11(-2.81%)
Oct 15, 2020 3.920 3.920 3.910 3.910 1,400 -0.09(-2.25%)
Oct 14, 2020 3.960 4.000 3.960 4.000 600 +0.00(+0.00%)
Oct 13, 2020 4.000 4.000 3.990 4.000 825 +0.00(+0.00%)
Oct 09, 2020 4.000 4.000 4.000 0 +0.07(+1.78%)
Oct 08, 2020 3.930 3.930 3.930 80 +0.00(+0.00%)
Oct 06, 2020 3.930 3.930 3.930 0 -0.12(-2.96%)
Oct 05, 2020 3.920 4.420 3.920 4.050 1,800 +0.07(+1.76%)
Oct 01, 2020 3.980 3.980 3.980 0 -0.25(-5.91%)
Sep 30, 2020 4.230 4.230 4.230 4.230 100 -0.12(-2.76%)
Sep 29, 2020 4.340 4.350 4.340 4.350 200 +0.28(+6.88%)
Sep 28, 2020 4.100 4.130 4.040 4.070 1,500 +0.00(+0.00%)
Sep 25, 2020 4.020 4.070 4.020 4.070 329 +0.18(+4.63%)
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%)
Jul 02, 2020 6.700 6.820 6.700 6.820 771 +0.25(+3.81%)
Jun 30, 2020 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 29, 2020 6.680 6.680 6.570 6.570 300 -0.37(-5.33%)
Jun 26, 2020 6.700 7.020 6.700 6.940 3,825 +0.14(+2.06%)
Jun 25, 2020 6.600 6.800 6.500 6.800 5,425 +0.65(+10.57%)
Jun 24, 2020 5.850 6.190 5.850 6.150 711 +0.28(+4.77%)
Jun 23, 2020 5.790 5.870 5.790 5.870 364 +0.17(+2.98%)
Jun 22, 2020 6.250 6.250 5.680 5.700 2,579 -0.49(-7.92%)
Jun 19, 2020 6.390 6.540 6.190 6.190 850 +0.16(+2.65%)
Jun 18, 2020 5.520 6.230 5.300 6.030 3,350 +0.52(+9.44%)
Jun 17, 2020 5.020 5.640 5.020 5.510 1,350 +0.32(+6.17%)
Jun 16, 2020 5.000 5.190 5.000 5.190 1,800 +0.37(+7.68%)
Jun 15, 2020 5.010 5.110 4.820 4.820 1,854 -0.16(-3.21%)
Jun 12, 2020 4.660 6.150 4.660 4.980 5,608 +0.61(+13.96%)
Jun 11, 2020 4.720 4.720 4.370 4.370 1,700 -0.25(-5.41%)
Jun 10, 2020 4.940 4.950 4.620 4.620 2,200 -0.41(-8.15%)
Jun 09, 2020 4.890 5.060 4.890 5.030 4,550 +0.23(+4.79%)
Jun 08, 2020 4.910 5.000 4.800 4.800 1,700 -0.11(-2.24%)
Jun 05, 2020 4.700 4.910 4.680 4.910 2,648 +0.07(+1.45%)
Jun 04, 2020 4.680 4.840 4.520 4.840 2,164 +0.26(+5.68%)
Jun 03, 2020 4.950 5.100 4.580 4.580 6,225 -0.09(-1.93%)
Jun 02, 2020 4.710 4.870 4.670 4.670 3,150 -0.02(-0.43%)
Jun 01, 2020 4.520 4.690 4.520 4.690 469 +0.20(+4.45%)
May 29, 2020 4.490 4.490 4.490 10 +0.00(+0.00%)
May 28, 2020 4.320 4.490 4.320 4.490 3,125 +0.17(+3.94%)
May 27, 2020 4.350 4.350 4.320 4.320 200 -0.01(-0.23%)
May 26, 2020 4.270 4.330 4.270 4.330 576 -0.04(-0.92%)
May 25, 2020 4.370 4.370 4.370 65 +0.00(+0.00%)
May 22, 2020 4.370 4.370 4.280 4.370 1,200 +0.06(+1.39%)
May 21, 2020 4.310 4.310 4.310 4.310 100 +0.01(+0.23%)
May 20, 2020 4.350 4.350 4.300 4.300 700 -0.09(-2.05%)
May 19, 2020 4.440 4.440 4.350 4.390 304 -0.10(-2.23%)
May 15, 2020 4.490 4.490 4.490 0 +0.29(+6.90%)
May 13, 2020 4.200 4.200 4.200 0 -0.15(-3.45%)
May 12, 2020 4.440 4.470 4.350 4.350 1,100 -0.22(-4.81%)
May 11, 2020 4.610 4.610 4.450 4.570 1,537 +0.15(+3.39%)
May 08, 2020 4.440 4.630 4.420 4.420 1,650 +0.09(+2.08%)
May 07, 2020 4.320 4.420 4.320 4.330 1,400 +0.16(+3.84%)
May 06, 2020 4.310 4.350 4.170 4.170 2,134 -0.06(-1.42%)
May 05, 2020 4.410 4.410 4.190 4.230 1,389 -0.03(-0.70%)
May 04, 2020 3.950 4.360 3.930 4.260 5,700 +0.29(+7.30%)
May 01, 2020 4.210 4.210 3.950 3.970 5,050 -0.05(-1.24%)
Apr 30, 2020 4.070 4.070 4.020 4.020 2,375 -0.12(-2.90%)
Apr 29, 2020 4.030 4.200 4.030 4.140 2,200 -0.05(-1.19%)
Apr 28, 2020 4.280 4.280 4.190 4.190 1,219 -0.09(-2.10%)
Apr 27, 2020 4.250 4.290 4.050 4.280 8,925 +0.04(+0.94%)
Apr 24, 2020 3.970 4.370 3.900 4.240 20,999 +0.37(+9.56%)
Apr 23, 2020 6.000 6.340 3.800 3.870 77,664 +0.87(+29.00%)
Apr 22, 2020 3.240 3.240 3.000 3.000 1,829 -0.09(-2.91%)
Apr 21, 2020 2.830 3.250 2.830 3.090 7,243 +0.45(+17.05%)
Apr 20, 2020 2.780 2.880 2.640 2.640 800 -0.06(-2.22%)
Apr 17, 2020 2.650 2.700 2.600 2.700 3,279 +0.10(+3.85%)
Apr 16, 2020 2.760 2.790 2.600 2.600 1,600 -0.14(-5.11%)
Apr 15, 2020 2.710 2.740 2.710 2.740 800 -0.09(-3.18%)
Apr 14, 2020 2.920 3.040 2.830 2.830 2,198 -0.09(-3.08%)
Apr 13, 2020 2.890 2.920 2.830 2.920 1,743 +0.03(+1.04%)
Apr 09, 2020 2.890 2.890 2.890 0 +0.28(+10.73%)
Apr 07, 2020 2.610 2.610 2.610 0 -0.20(-7.12%)
Apr 06, 2020 2.900 2.900 2.810 2.810 220 +0.11(+4.07%)
Apr 03, 2020 2.720 2.720 2.670 2.700 500 -0.06(-2.17%)
Apr 02, 2020 2.690 2.770 2.650 2.760 950 +0.07(+2.60%)
Apr 01, 2020 2.800 2.830 2.690 2.690 1,400 +0.00(+0.00%)
Mar 31, 2020 3.010 3.010 2.690 2.690 1,300 -0.06(-2.18%)
Mar 30, 2020 2.930 3.110 2.750 2.750 5,200 +0.06(+2.23%)
Mar 27, 2020 2.900 2.940 2.690 2.690 1,200 -0.30(-10.03%)
Mar 26, 2020 3.050 3.130 2.990 2.990 1,075 -0.23(-7.14%)
Mar 25, 2020 3.210 3.270 3.170 3.220 6,000 -0.16(-4.73%)
Mar 24, 2020 3.300 3.380 3.300 3.380 900 +0.34(+11.18%)
Mar 23, 2020 3.050 3.070 2.980 3.040 9,700 +0.15(+5.19%)
Mar 20, 2020 2.980 3.330 2.890 2.890 5,899 -0.11(-3.67%)
Mar 19, 2020 2.540 3.000 2.540 3.000 3,300 +0.28(+10.29%)
Mar 18, 2020 3.150 3.150 2.720 2.720 2,000 -0.52(-16.05%)
Mar 17, 2020 2.860 3.240 2.790 3.240 2,200 +0.45(+16.13%)
Mar 16, 2020 3.260 3.310 2.790 2.790 2,670 -0.56(-16.72%)
Mar 13, 2020 3.960 3.960 3.350 3.350 7,700 -0.86(-20.43%)
Mar 12, 2020 3.840 4.270 3.350 4.210 13,535 +0.08(+1.94%)
Mar 11, 2020 4.100 4.360 4.000 4.130 5,985 +0.17(+4.29%)
Mar 10, 2020 4.270 5.010 3.730 3.960 20,171 -0.09(-2.22%)
Mar 09, 2020 3.930 4.350 3.560 4.050 17,464 +0.28(+7.43%)
Mar 06, 2020 3.530 3.830 3.450 3.770 7,878 +0.17(+4.72%)
Mar 05, 2020 3.340 3.900 3.170 3.600 13,160 +0.11(+3.15%)
Mar 04, 2020 3.240 3.650 3.160 3.490 17,400 +0.39(+12.58%)
Mar 03, 2020 2.880 3.120 2.680 3.100 8,004 +0.28(+9.93%)
Mar 02, 2020 2.840 2.840 2.700 2.820 1,600 -0.03(-1.05%)
Feb 28, 2020 2.910 2.970 2.850 2.850 2,600 -0.23(-7.47%)
Feb 27, 2020 3.410 3.410 3.040 3.080 2,500 -0.19(-5.81%)
Feb 26, 2020 3.150 3.270 3.070 3.270 500 +0.09(+2.83%)
Feb 24, 2020 3.180 3.180 3.180 0 -0.04(-1.24%)
Feb 21, 2020 3.450 3.450 3.220 3.220 2,319 -0.15(-4.45%)
Feb 20, 2020 2.970 3.370 2.970 3.370 4,610 +0.49(+17.01%)
Feb 19, 2020 3.100 3.110 2.880 2.880 6,760 -0.22(-7.10%)
Feb 18, 2020 3.160 3.460 3.100 3.100 10,901 -0.25(-7.46%)
Feb 14, 2020 3.350 3.350 3.350 0 -0.09(-2.62%)
Feb 13, 2020 4.250 4.420 3.280 3.440 113,233 +0.70(+25.55%)
Feb 12, 2020 2.820 2.820 2.740 2.740 400 -0.01(-0.36%)
Feb 11, 2020 2.790 2.790 2.650 2.750 8,100 -0.15(-5.17%)
Feb 10, 2020 2.940 2.950 2.900 2.900 5,011 +0.01(+0.35%)
Feb 07, 2020 2.940 2.960 2.840 2.890 7,760 +0.07(+2.48%)
Feb 06, 2020 2.690 2.840 2.690 2.820 1,600 +0.17(+6.42%)
Feb 05, 2020 2.570 2.650 2.560 2.650 1,200 +0.20(+8.16%)
Feb 04, 2020 2.540 2.580 2.390 2.450 11,040 -0.10(-3.92%)
Feb 03, 2020 2.610 2.650 2.520 2.550 4,900 -0.25(-8.93%)
Jan 31, 2020 3.010 3.010 2.800 2.800 7,900 -0.22(-7.28%)
Jan 30, 2020 2.690 3.160 2.690 3.020 15,077 +0.39(+14.83%)
Jan 29, 2020 2.600 2.670 2.570 2.630 2,200 -0.08(-2.95%)
Jan 28, 2020 2.740 3.050 2.650 2.710 14,058 -0.03(-1.09%)
Jan 27, 2020 2.580 2.830 2.520 2.740 2,900 +0.01(+0.37%)
Jan 24, 2020 2.830 2.830 2.620 2.730 3,900 -0.10(-3.53%)
Jan 23, 2020 2.940 3.150 2.830 2.830 6,100 -0.15(-5.03%)
Jan 22, 2020 3.190 3.200 2.980 2.980 5,200 -0.19(-5.99%)
Jan 21, 2020 3.350 3.350 3.100 3.170 8,100 -0.16(-4.80%)
Jan 20, 2020 3.330 3.330 3.330 1 +0.00(+0.00%)
Jan 17, 2020 3.150 4.120 3.090 3.330 35,344 +0.06(+1.83%)
Jan 16, 2020 3.830 3.850 3.020 3.270 21,482 -0.58(-15.06%)
Jan 15, 2020 3.960 4.980 3.600 3.850 33,155 -0.21(-5.17%)
Jan 14, 2020 4.110 4.470 3.370 4.060 39,545 -0.24(-5.58%)
Jan 13, 2020 5.230 7.790 4.160 4.300 162,876 -0.76(-15.02%)
Jan 10, 2020 1.770 5.690 1.770 5.060 117,046 +3.88(+328.81%)
Dec 30, 2019 1.180 1.180 1.180 0 +0.01(+0.85%)
Dec 27, 2019 1.170 1.170 1.170 1.170 1,900 +0.01(+0.86%)
Dec 24, 2019 1.160 1.160 1.160 0 +0.06(+5.45%)
Dec 23, 2019 1.100 1.100 1.100 1.100 160 -0.05(-4.35%)
Dec 20, 2019 1.220 1.220 1.130 1.150 3,200 -0.06(-4.96%)
Dec 19, 2019 1.210 1.210 1.210 1.210 1,600 -0.09(-6.92%)
Dec 17, 2019 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 16, 2019 1.250 1.250 1.250 1.250 120 +0.02(+1.63%)
Dec 13, 2019 1.230 1.230 1.230 1.230 600 -0.07(-5.38%)
Dec 12, 2019 1.300 1.300 1.280 1.300 1,100 -0.28(-17.72%)
Dec 10, 2019 1.580 1.580 1.580 78 +0.18(+12.86%)
Dec 06, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 03, 2019 1.400 1.400 1.400 0 -0.05(-3.45%)
Nov 25, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Nov 19, 2019 1.440 1.440 1.440 0 +0.17(+13.39%)
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.