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, 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%)
Nov 18, 2019 1.270 1.270 1.270 1.270 300 -0.18(-12.41%)
Oct 30, 2019 1.450 1.450 1.450 0 -0.05(-3.33%)
Oct 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 11, 2019 1.500 1.500 1.500 0 +0.33(+28.21%)
Oct 08, 2019 1.170 1.170 1.170 0 -0.33(-22.00%)
Oct 07, 2019 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
Sep 23, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 19, 2019 1.500 1.500 1.500 0 -0.07(-4.46%)
Sep 16, 2019 1.570 1.570 1.570 0 +0.07(+4.67%)
Sep 11, 2019 1.500 1.500 1.500 0 +0.05(+3.45%)
Sep 06, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 04, 2019 1.450 1.450 1.450 0 -0.01(-0.68%)
Sep 03, 2019 1.460 1.460 1.460 1.460 125 -0.19(-11.52%)
Aug 29, 2019 1.650 1.650 1.650 0 +0.22(+15.38%)
Aug 26, 2019 1.430 1.430 1.430 0 -0.08(-5.30%)
Aug 23, 2019 1.490 1.510 1.400 1.510 300 +0.02(+1.34%)
Aug 16, 2019 1.490 1.490 1.490 0 -0.13(-8.02%)
Aug 15, 2019 1.670 1.670 1.620 1.620 800 -0.38(-19.00%)
Aug 14, 2019 2.000 2.000 2.000 80 +0.00(+0.00%)
Jul 24, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 23, 2019 1.990 1.990 1.990 1.990 200 +0.12(+6.42%)
Jul 16, 2019 1.870 1.870 1.870 0 -0.04(-2.09%)
Jul 11, 2019 1.910 1.910 1.910 0 -0.15(-7.28%)
Jul 10, 2019 2.050 2.100 2.020 2.060 2,200 +0.14(+7.29%)
Jul 09, 2019 1.920 1.920 1.920 1.920 100 +0.11(+6.08%)
Jul 04, 2019 1.810 1.810 1.810 0 -0.21(-10.40%)
Jul 03, 2019 1.930 2.020 1.930 2.020 300 +0.20(+10.99%)
Jul 02, 2019 2.050 2.050 1.820 1.820 300 -0.28(-13.33%)
Jun 28, 2019 2.100 2.100 2.100 0 +0.23(+12.30%)
Jun 27, 2019 2.000 2.000 1.870 1.870 300 -0.21(-10.10%)
Jun 26, 2019 2.280 3.160 2.080 2.080 3,140 -0.20(-8.77%)
Jun 25, 2019 2.280 2.280 2.230 2.280 300 +0.11(+5.07%)
Jun 24, 2019 2.150 2.170 2.150 2.170 600 +0.13(+6.37%)
Jun 20, 2019 2.040 2.040 2.040 0 +0.04(+2.00%)
Jun 19, 2019 2.020 2.030 2.000 2.000 900 +0.00(+0.00%)
Jun 18, 2019 2.060 2.060 2.000 2.000 1,300 -0.10(-4.76%)
Jun 14, 2019 2.100 2.100 2.100 0 -0.17(-7.49%)
Jun 13, 2019 2.090 2.270 2.090 2.270 1,400 +0.27(+13.50%)
Jun 12, 2019 1.980 2.000 1.960 2.000 500 -0.04(-1.96%)
Jun 10, 2019 2.040 2.040 2.040 0 -0.03(-1.45%)
Jun 07, 2019 2.060 2.070 2.060 2.070 200 -0.09(-4.17%)
Jun 06, 2019 2.250 2.360 2.160 2.160 7,205 -0.09(-4.00%)
Jun 05, 2019 2.250 2.250 2.250 2.250 200 +0.44(+24.31%)
Jun 04, 2019 1.810 1.810 1.810 1.810 500 -0.12(-6.22%)
Jun 03, 2019 2.010 2.010 1.930 1.930 1,710 -0.26(-11.87%)
May 31, 2019 1.760 2.190 1.760 2.190 500 +0.26(+13.47%)
May 29, 2019 1.930 1.930 1.930 0 +0.18(+10.29%)
May 17, 2019 1.750 1.750 1.750 0 -0.31(-15.05%)
May 14, 2019 2.060 2.060 2.060 0 +0.11(+5.64%)
May 13, 2019 2.020 2.020 1.950 1.950 200 -0.19(-8.88%)
May 10, 2019 2.250 2.250 2.140 2.140 500 -0.14(-6.14%)
May 09, 2019 2.500 2.500 2.280 2.280 200 -0.12(-5.00%)
May 08, 2019 2.400 2.420 2.400 2.400 400 -0.20(-7.69%)
May 07, 2019 2.600 2.600 2.600 95 +0.00(+0.00%)
May 06, 2019 2.500 2.600 2.500 2.600 3,100 +0.10(+4.00%)
May 03, 2019 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
May 01, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 30, 2019 2.500 2.500 2.500 2.500 100 -0.11(-4.21%)
Apr 29, 2019 2.630 2.640 2.610 2.610 600 -0.26(-9.06%)
Apr 26, 2019 2.870 2.870 2.870 30 +0.00(+0.00%)
Apr 25, 2019 2.590 2.870 2.560 2.870 1,300 +0.26(+9.96%)
Apr 24, 2019 2.400 2.610 2.400 2.610 1,399 +0.21(+8.75%)
Apr 23, 2019 2.440 2.440 2.360 2.400 600 -0.04(-1.64%)
Apr 22, 2019 2.430 2.440 2.430 2.440 500 +0.01(+0.41%)
Apr 18, 2019 2.430 2.430 2.430 0 +0.00(+0.00%)
Apr 15, 2019 2.430 2.430 2.430 0 +0.06(+2.53%)
Apr 11, 2019 2.370 2.370 2.370 0 -0.08(-3.27%)
Apr 10, 2019 2.440 2.500 2.440 2.450 400 +0.15(+6.52%)
Apr 08, 2019 2.300 2.300 2.300 0 +0.03(+1.32%)
Apr 02, 2019 2.270 2.270 2.270 0 -0.06(-2.58%)
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.