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 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%)
Apr 05, 2016 3.150 3.150 3.000 3.000 4,900 -0.49(-14.04%)
Mar 21, 2016 26.29 3.490 3.490 3.490 11,700 +0.64(+22.46%)
Mar 17, 2016 26.27 2.850 2.850 2.850 9,500 +0.24(+9.20%)
Mar 07, 2016 26.06 2.610 2.610 2.610 20,800 -0.39(-13.00%)
Mar 04, 2016 3.030 3.030 3.000 3.000 4,062 -0.03(-0.99%)
Mar 01, 2016 25.95 3.030 3.030 3.030 37,600 +0.03(+1.00%)
Feb 29, 2016 3.000 3.000 3.000 3.000 600 -0.52(-14.77%)
Feb 25, 2016 26.25 3.520 3.520 3.520 31,500 +0.00(+0.00%)
Feb 24, 2016 3.520 3.520 3.520 3.520 100 +0.00(+0.00%)
Feb 23, 2016 3.520 3.520 3.520 3.520 100 -0.03(-0.85%)
Feb 22, 2016 3.700 3.700 3.530 3.550 1,537 +0.40(+12.70%)
Feb 19, 2016 3.150 3.150 3.150 3.150 100 +0.64(+25.50%)
Feb 18, 2016 3.010 3.010 2.510 2.510 300 -0.50(-16.61%)
Feb 11, 2016 25.67 3.010 3.010 3.010 45,700 +0.01(+0.33%)
Feb 09, 2016 25.66 3.000 3.000 3.000 43,100 +0.00(+0.00%)
Feb 04, 2016 25.99 3.000 3.000 3.000 26,500 +0.00(+0.00%)
Feb 03, 2016 3.000 3.000 3.000 3.000 500 -0.10(-3.23%)
Jan 26, 2016 25.56 3.100 3.100 3.100 19,000 +0.10(+3.33%)
Jan 20, 2016 25.49 3.000 3.000 3.000 29,200 -22.34(-88.16%)
Jan 14, 2016 25.48 25.48 25.27 25.34 29,000 -0.18(-0.71%)
Jan 11, 2016 25.61 25.62 25.45 25.52 10,600 -0.06(-0.23%)
Jan 08, 2016 25.49 25.61 25.49 25.58 30,300 +0.05(+0.20%)
Jan 07, 2016 25.55 25.60 25.49 25.53 14,300 -0.07(-0.27%)
Jan 06, 2016 25.67 25.67 25.54 25.60 58,100 +0.03(+0.12%)
Jan 04, 2016 25.60 25.83 25.38 25.57 51,000 -0.09(-0.35%)
Dec 31, 2015 25.62 25.66 25.62 25.66 18,500 +0.03(+0.12%)
Dec 30, 2015 25.63 25.67 25.57 25.63 21,600 +0.01(+0.04%)
Dec 29, 2015 25.54 25.69 25.49 25.62 19,900 +0.19(+0.75%)
Dec 24, 2015 25.37 25.43 25.30 25.43 4,500 +0.02(+0.08%)
Dec 23, 2015 25.37 25.44 25.36 25.41 35,500 +0.12(+0.47%)
Dec 22, 2015 25.29 25.42 25.25 25.29 41,100 +0.11(+0.44%)
Dec 21, 2015 25.19 25.24 25.18 25.18 9,000 +0.02(+0.08%)
Dec 18, 2015 25.24 25.32 25.16 25.16 12,600 +0.31(+1.25%)
Dec 14, 2015 25.54 25.54 24.82 24.85 39,300 -0.75(-2.93%)
Dec 11, 2015 25.60 25.69 25.53 25.60 20,000 +0.00(+0.00%)
Dec 10, 2015 25.61 25.72 25.60 25.60 27,400 -0.03(-0.12%)
Dec 09, 2015 25.70 25.76 25.63 25.63 19,400 -0.07(-0.27%)
Dec 08, 2015 25.78 25.85 25.70 25.70 18,800 -0.13(-0.50%)
Dec 07, 2015 25.88 25.88 25.80 25.83 21,400 +0.02(+0.08%)
Dec 04, 2015 25.81 25.85 25.76 25.81 47,200 -0.01(-0.04%)
Dec 03, 2015 25.87 25.87 25.76 25.82 13,000 -0.04(-0.15%)
Dec 02, 2015 25.96 25.96 25.85 25.86 16,400 -0.10(-0.39%)
Dec 01, 2015 25.93 26.00 25.89 25.96 20,800 +0.01(+0.04%)
Nov 30, 2015 25.95 26.03 25.94 25.95 26,100 -0.25(-0.95%)
Nov 25, 2015 26.17 26.22 26.17 26.20 23,600 +0.02(+0.08%)
Nov 24, 2015 26.11 26.21 26.11 26.18 19,600 -0.05(-0.19%)
Nov 20, 2015 26.14 26.23 26.08 26.23 22,800 -0.12(-0.46%)
Nov 11, 2015 26.34 26.36 26.31 26.35 17,900 +0.08(+0.30%)
Nov 10, 2015 26.15 26.30 26.15 26.27 14,100 +0.14(+0.54%)
Nov 09, 2015 26.17 26.18 26.04 26.13 34,600 -0.08(-0.31%)
Nov 06, 2015 26.37 26.40 26.17 26.21 55,800 -0.27(-1.02%)
Nov 04, 2015 26.60 26.60 26.47 26.48 35,700 -0.05(-0.19%)
Nov 03, 2015 26.45 26.62 26.41 26.53 45,200 +0.13(+0.49%)
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.