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 (%)
Sep 24, 2018 2.620 2.620 2.620 0 -0.07(-2.60%)
Sep 20, 2018 2.690 2.690 2.690 0 +0.03(+1.13%)
Sep 13, 2018 2.660 2.660 2.660 0 -0.22(-7.64%)
Sep 12, 2018 2.860 2.880 2.840 2.880 700 -0.04(-1.37%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 28, 2018 2.920 2.920 2.920 0 -0.04(-1.35%)
Aug 27, 2018 2.960 2.960 2.960 2.960 100 +0.14(+4.96%)
Aug 24, 2018 2.830 2.830 2.820 2.820 700 +0.12(+4.44%)
Aug 20, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 17, 2018 2.610 2.700 2.570 2.700 748 +0.09(+3.45%)
Aug 16, 2018 2.610 2.610 2.610 2.610 200 -0.09(-3.33%)
Aug 15, 2018 2.690 2.700 2.690 2.700 200 +0.09(+3.45%)
Aug 14, 2018 2.700 2.700 2.610 2.610 600 -0.11(-4.04%)
Aug 13, 2018 2.730 2.730 2.720 2.720 282 -0.10(-3.55%)
Aug 07, 2018 2.820 2.820 2.820 0 -0.04(-1.40%)
Aug 02, 2018 2.860 2.860 2.860 0 -0.01(-0.35%)
Aug 01, 2018 2.880 2.890 2.870 2.870 500 -0.01(-0.35%)
Jul 31, 2018 2.840 2.900 2.840 2.880 1,334 +0.15(+5.49%)
Jul 27, 2018 2.730 2.730 2.730 0 -0.22(-7.46%)
Jul 26, 2018 3.000 3.010 2.910 2.950 2,280 -0.50(-14.49%)
Jul 25, 2018 3.760 3.760 3.450 3.450 1,959 -0.39(-10.16%)
Jul 24, 2018 4.000 4.180 3.830 3.840 2,500 -0.07(-1.79%)
Jul 23, 2018 4.010 4.030 3.880 3.910 2,100 -0.09(-2.25%)
Jul 20, 2018 4.420 4.420 3.950 4.000 2,010 -0.21(-4.99%)
Jul 19, 2018 4.200 4.320 3.950 4.210 9,001 -0.29(-6.44%)
Jul 18, 2018 4.090 6.450 4.090 4.500 35,840 +0.59(+15.09%)
Jul 13, 2018 3.910 3.910 3.910 0 +0.49(+14.33%)
Jul 12, 2018 3.430 3.430 3.420 3.420 300 +0.31(+9.97%)
Jun 29, 2018 3.110 3.110 3.110 0 +0.01(+0.32%)
Jun 28, 2018 3.270 3.340 3.100 3.100 700 +0.10(+3.33%)
Jun 26, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 22, 2018 3.000 3.000 3.000 10 +0.22(+7.91%)
Jun 21, 2018 2.780 2.780 2.780 2.780 100 -0.12(-4.14%)
Jun 20, 2018 2.900 2.900 2.900 2.900 810 -0.08(-2.68%)
Jun 19, 2018 3.100 3.120 2.980 2.980 2,060 -0.12(-3.87%)
Jun 18, 2018 3.100 3.100 3.100 3.100 110 +0.10(+3.33%)
Jun 14, 2018 3.000 3.000 3.000 0 -0.21(-6.54%)
Jun 13, 2018 3.220 3.220 3.210 3.210 400 +0.00(+0.00%)
Jun 12, 2018 3.220 3.220 3.210 3.210 700 -0.14(-4.18%)
Jun 08, 2018 3.350 3.350 3.350 0 +0.04(+1.21%)
Jun 07, 2018 3.310 3.310 3.310 3.310 100 -0.04(-1.19%)
Jun 06, 2018 3.450 3.450 3.350 3.350 300 -0.10(-2.90%)
Jun 04, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
May 29, 2018 3.420 3.420 3.420 0 -0.07(-2.01%)
May 23, 2018 3.490 3.490 3.490 0 +0.09(+2.65%)
May 22, 2018 3.400 3.800 3.390 3.400 10,275 +0.20(+6.25%)
May 18, 2018 3.200 3.200 3.200 0 +0.29(+9.97%)
May 16, 2018 2.910 2.910 2.910 0 -0.04(-1.36%)
May 15, 2018 3.000 3.000 2.950 2.950 700 -0.07(-2.32%)
May 14, 2018 3.090 3.090 3.020 3.020 2,230 -0.10(-3.21%)
May 10, 2018 3.120 3.120 3.120 0 -0.03(-0.95%)
May 09, 2018 3.150 3.150 3.150 3.150 200 -0.01(-0.32%)
May 07, 2018 3.160 3.160 3.160 0 -0.05(-1.56%)
May 04, 2018 3.360 4.270 3.190 3.210 10,378 +0.06(+1.90%)
May 03, 2018 3.250 3.250 3.100 3.150 1,715 -0.27(-7.89%)
May 02, 2018 3.440 3.440 3.420 3.420 700 +0.11(+3.32%)
May 01, 2018 3.280 3.310 3.280 3.310 1,900 +0.06(+1.85%)
Apr 30, 2018 3.250 3.250 3.250 3.250 150 -0.04(-1.22%)
Apr 27, 2018 3.210 3.300 3.210 3.290 520 -0.02(-0.60%)
Apr 25, 2018 3.310 3.310 3.310 0 -0.34(-9.32%)
Apr 18, 2018 3.650 3.650 3.650 19 -0.05(-1.35%)
Apr 13, 2018 3.700 3.700 3.700 0 +0.10(+2.78%)
Apr 12, 2018 3.620 3.620 3.600 3.600 300 +0.06(+1.69%)
Apr 10, 2018 3.540 3.540 3.540 0 +0.14(+4.12%)
Apr 06, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 03, 2018 3.400 3.400 3.400 0 -0.02(-0.58%)
Apr 02, 2018 3.420 3.420 3.420 3.420 300 -0.09(-2.56%)
Mar 29, 2018 3.510 3.510 3.510 0 -0.10(-2.77%)
Mar 28, 2018 3.520 3.610 3.420 3.610 2,200 +0.17(+4.94%)
Mar 27, 2018 3.600 3.600 3.440 3.440 2,400 -0.24(-6.52%)
Mar 23, 2018 3.680 3.680 3.680 0 -0.08(-2.13%)
Mar 22, 2018 4.010 4.110 3.670 3.760 9,271 -0.33(-8.07%)
Mar 21, 2018 4.060 4.260 4.060 4.090 1,740 -0.07(-1.68%)
Mar 20, 2018 4.000 4.500 3.900 4.160 11,770 -0.09(-2.12%)
Mar 19, 2018 4.100 4.250 4.100 4.250 9,400 +0.14(+3.41%)
Mar 16, 2018 4.110 4.130 4.010 4.110 2,200 -0.11(-2.61%)
Mar 15, 2018 4.580 4.590 4.150 4.220 6,050 -0.32(-7.05%)
Mar 14, 2018 4.510 4.540 4.400 4.540 3,350 -0.10(-2.16%)
Mar 13, 2018 6.080 6.080 4.640 4.640 5,780 -1.18(-20.27%)
Mar 12, 2018 5.000 5.970 5.000 5.820 13,800 +1.11(+23.57%)
Mar 08, 2018 4.710 4.710 4.710 0 -0.04(-0.84%)
Mar 07, 2018 4.700 4.750 4.700 4.750 6,300 +0.08(+1.71%)
Feb 27, 2018 4.670 4.670 4.670 0 -0.32(-6.41%)
Feb 23, 2018 4.990 4.990 4.990 0 +0.19(+3.96%)
Feb 22, 2018 4.750 4.800 4.750 4.800 2,600 +0.54(+12.68%)
Feb 21, 2018 4.260 4.260 4.260 4.260 100 +0.01(+0.24%)
Feb 20, 2018 4.250 4.250 4.250 4.250 200 -0.16(-3.63%)
Feb 16, 2018 4.410 4.410 4.410 0 +0.01(+0.23%)
Feb 15, 2018 4.500 4.500 4.400 4.400 4,500 -0.10(-2.22%)
Feb 14, 2018 4.370 4.500 4.370 4.500 4,025 +0.00(+0.00%)
Feb 13, 2018 4.450 4.600 4.450 4.500 3,700 +0.15(+3.45%)
Feb 09, 2018 4.350 4.350 4.350 0 -0.12(-2.68%)
Feb 08, 2018 4.850 4.850 4.470 4.470 6,560 -0.40(-8.21%)
Feb 07, 2018 5.020 5.020 4.870 4.870 500 +0.02(+0.41%)
Feb 06, 2018 4.770 4.870 4.770 4.850 11,375 -0.40(-7.62%)
Feb 05, 2018 5.270 5.000 5.250 5,690 +0.15(+2.94%)
Feb 02, 2018 5.020 5.100 4.800 5.100 5,700 -0.25(-4.67%)
Feb 01, 2018 5.650 5.750 5.350 5.350 13,060 -0.20(-3.60%)
Jan 31, 2018 5.470 5.600 5.470 5.550 2,712 +0.35(+6.73%)
Jan 30, 2018 5.870 5.870 5.200 5.200 9,920 -0.65(-11.11%)
Jan 29, 2018 5.380 5.840 5.380 5.850 11,700 +0.60(+11.43%)
Jan 26, 2018 5.480 5.500 5.020 5.250 7,460 -0.24(-4.37%)
Jan 25, 2018 5.300 5.810 5.240 5.490 25,002 +0.49(+9.80%)
Jan 24, 2018 4.950 5.000 4.600 5.000 4,850 -0.16(-3.10%)
Jan 23, 2018 4.900 5.180 4.900 5.160 12,390 +0.30(+6.17%)
Jan 22, 2018 4.890 5.400 4.710 4.860 24,095 -0.36(-6.90%)
Jan 19, 2018 6.200 6.200 5.000 5.220 13,675 -0.73(-12.27%)
Jan 18, 2018 6.490 6.490 5.950 5.950 18,804 -0.15(-2.46%)
Jan 17, 2018 7.510 7.510 5.950 6.100 19,375 -1.98(-24.50%)
Jan 16, 2018 8.450 9.020 8.080 8.080 28,896 -0.42(-4.94%)
Jan 15, 2018 8.750 8.750 8.500 8.500 10,868 +0.42(+5.20%)
Jan 12, 2018 8.260 8.750 7.700 8.080 43,920 +0.62(+8.31%)
Jan 11, 2018 7.390 7.800 7.010 7.460 22,148 +0.87(+13.20%)
Jan 10, 2018 6.050 6.720 5.860 6.590 13,173 +0.84(+14.61%)
Jan 09, 2018 5.250 5.760 5.150 5.750 11,325 +0.60(+11.65%)
Jan 08, 2018 5.190 5.190 4.900 5.150 2,800 +0.24(+4.89%)
Jan 05, 2018 5.200 5.200 4.910 4.910 746 +0.15(+3.15%)
Jan 04, 2018 5.230 6.000 4.520 4.760 10,823 +0.01(+0.21%)
Jan 03, 2018 4.250 4.750 4.250 4.750 5,300 +0.55(+13.10%)
Jan 02, 2018 4.100 4.200 4.050 4.200 8,315 +0.25(+6.33%)
Dec 28, 2017 3.950 3.950 3.950 0 -0.05(-1.25%)
Dec 27, 2017 4.150 4.150 4.000 4.000 850 +0.40(+11.11%)
Dec 22, 2017 3.690 3.700 3.600 3.600 1,262 +0.01(+0.28%)
Dec 21, 2017 3.560 3.600 3.520 3.590 2,900 -0.07(-1.91%)
Dec 20, 2017 4.160 4.190 3.500 3.660 5,630 -0.04(-1.08%)
Dec 19, 2017 4.130 4.130 3.660 3.700 9,480 -0.06(-1.60%)
Dec 18, 2017 3.680 4.640 3.510 3.760 30,660 +0.41(+12.24%)
Dec 15, 2017 3.750 3.770 3.330 3.350 14,308 -0.34(-9.21%)
Dec 14, 2017 4.990 4.990 3.600 3.690 14,655 -0.79(-17.63%)
Dec 13, 2017 2.730 8.400 2.730 4.480 79,571 +1.77(+65.31%)
Dec 11, 2017 2.710 2.710 2.710 0 -0.01(-0.37%)
Dec 06, 2017 2.720 2.720 2.720 0 -0.02(-0.73%)
Dec 01, 2017 2.740 2.740 2.740 0 -0.40(-12.74%)
Nov 21, 2017 3.140 3.140 3.140 0 -0.06(-1.88%)
Nov 16, 2017 3.200 3.200 3.200 0 +0.10(+3.23%)
Nov 13, 2017 3.100 3.100 3.100 50 -0.15(-4.62%)
Nov 09, 2017 3.250 3.250 3.250 0 -0.15(-4.41%)
Nov 08, 2017 3.400 3.400 3.400 3.400 200 +0.10(+3.03%)
Nov 07, 2017 3.300 3.300 3.300 3.300 100 -0.19(-5.44%)
Nov 06, 2017 3.260 3.500 3.250 3.490 900 +0.24(+7.38%)
Nov 03, 2017 3.450 3.450 3.250 3.250 1,400 -0.16(-4.69%)
Nov 02, 2017 3.500 3.500 3.360 3.410 7,000 -0.09(-2.57%)
Nov 01, 2017 3.260 3.500 3.250 3.500 1,759 +0.12(+3.55%)
Oct 31, 2017 3.290 3.380 3.280 3.380 1,800 +0.09(+2.74%)
Oct 27, 2017 3.290 3.290 3.290 0 +0.30(+10.03%)
Oct 23, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Oct 17, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 11, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Oct 10, 2017 2.980 2.980 2.850 2.850 3,300 -0.20(-6.56%)
Oct 05, 2017 3.050 3.050 3.050 0 +0.05(+1.67%)
Oct 04, 2017 3.150 3.150 3.000 3.000 700 -0.25(-7.69%)
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.