20:00:59 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QPACXF0.870.870.7940.8471-0.032922,030150.8390.895
2020-08-06QPACXF0.910.91150.8750.88-0.0245,106490.8730.90
2020-08-05QPACXF0.90870.910.88880.900.0036115,577160.8840.91
2020-08-04QPACXF0.89960.900.88590.89639-0.0236136,510220.8760.907
2020-08-03QPACXF0.8850.920.880.920.0302558,825150.7940.9212
2020-07-31QPACXF0.890.9040.887450.8897450.00009511,55690.8810.901
2020-07-30QPACXF0.9690.9690.88190.88965-0.0474529,571180.8880.909
2020-07-29QPACXF0.9750.9750.9174150.9371-0.026220,120180.711.16
2020-07-28QPACXF1.00131.00130.96330.9633-0.056718,00090.931.02
2020-07-27QPACXF1.001.031.001.020.022530,738280.971.01
2020-07-24QPACXF1.011.010.99750.9975-0.022515,100100.67061.47
2020-07-23QPACXF1.011.03881.011.020.0110,404100.761.32
2020-07-22QPACXF0.99531.0250.99531.010.00426,56480.981.04
2020-07-21QPACXF1.011.040.949951.00580.023217,294190.971.04
2020-07-20QPACXF0.96540.9950.96540.98260.04365,600110.9691.01
2020-07-17QPACXF0.910.9440.910.9390.03041516,299100.74521.32
2020-07-16QPACXF0.9170.94140.9030.908585-0.00351518,839220.8281.32
2020-07-15QPACXF0.8590.919750.85610.91210.0308513,400120.8970.931
2020-07-14QPACXF0.88930.88930.88930.8893-0.034730050.8720.909
2020-07-13QPACXF0.93380.93380.9030.9240.0047,005140.8980.932
2020-07-10QPACXF0.980.980.920.92-0.04224,140200.8191.23
2020-07-09QPACXF0.9880.9880.95280.962-0.004255,16580.52651.20
Symbol Change PACXD to PACXF
2020-07-08QPACXD0.9921.01950.966250.966250.0062534,244310.5851.03
2020-07-07QPACXD0.88360.9920.88360.960.073734,406360.5851.01
2020-07-06QPACXD1.04931.04930.85920.8863-0.253764,218890.840.93
2020-07-03QPACXD1.121.171.121.140.0100
2020-07-02QPACXD1.121.171.121.140.0169,120640.5851.20
2020-07-01QPACXD1.071.141.071.130.00518,546110.991.15
2020-06-30QPACXD1.141.14041.101.1250.04005424,795341.101.15
2020-06-29QPACXD0.8281.200.8281.0849460.324946165,9601351.031.14
2020-06-26QPACXD0.57020.90290.57020.760.1686131,3241090.810.976
2020-06-25QPACXD0.5820.5920.5750.5914-0.00019,824140.57020.61
2020-06-24QPACXD0.5840.60760.5840.59150.0027423,10040.5820.607
2020-06-23QPACXD0.5896780.60090.5887580.5887580.00445812,00070.5850.61
2020-06-22QPACXD0.58430.58430.577650.58432,80050.5530.597
2020-06-19QPACXD0.58430.58430.58430.58433,00010.530.5843
2020-06-18QPACXD0.5540.58430.5540.58430.03137,56860.5530.5843
2020-06-17QPACXD0.570.570.5530.5530.0034,23040.550.5843
2020-06-16QPACXD0.567150.567150.550.55-0.0365030.550.5843
2020-06-15QPACXD0.580.580.580.58110.5320.5843
2020-06-12QPACXD0.580.610.5540.58-0.0411,028130.530.5843
2020-06-11QPACXD0.620.650.620.620.04411,625130.580.607
2020-06-10QPACXD0.5280.580.51890.580.04523,670130.5760.617
2020-06-09QPACXD0.600.600.5280.535-0.0422,50060.5160.535
Symbol Change PACXF to PACXD
2020-06-08QPACXF0.05220.06380.05220.0575-0.0036126,068130.0470.0612
2020-06-05QPACXF0.06080.06110.06070.06110.000313,12330.0225,231.87
2020-06-04QPACXF0.0625450.0625450.05410.06080.0073206,20080.04690.0608
2020-06-03QPACXF0.04820.05390.04820.0535-0.000150,00070.04690.061
2020-06-02QPACXF0.05940.05940.0480.0536-0.0031291,669370.04680.0568
2020-06-01QPACXF0.060.060.04970.0567-0.000124122,470100.0460.061
2020-05-29QPACXF0.06150.06150.05080.0568240.000424238,883310.0450.064
2020-05-28QPACXF0.058650.06370.05330.05640.0038298,250240.0450.06
2020-05-27QPACXF0.04590.05960.04590.0526-0.0032723,476280.02940.0962
2020-05-26QPACXF0.06190.06350.04950.0558-0.0093166,539210.0450.06
2020-05-25QPACXF0.06470.06510.060.06510.005100
2020-05-22QPACXF0.06470.06510.060.06510.0051129,291170.00010.2808
2020-05-21QPACXF0.070.070.05550.06-0.01194,095190.050.066
2020-05-20QPACXF0.07690.07690.067050.070.0034145,250140.05980.074
2020-05-19QPACXF0.0570.07380.0570.06660.0016197,884300.0580.074
2020-05-18QPACXF0.0650.0650.0560.0650.01385,628140.040.065
2020-05-15QPACXF0.04920.05820.04520.0520.0007161,315270.04760.057
2020-05-14QPACXF0.05080.05130.04510.05130.006229,218110.0410.055
2020-05-13QPACXF0.05070.05090.04510.0451-0.002953,26670.0370.055
2020-05-12QPACXF0.054450.05590.0480.048-0.0035591,600130.0370.055
2020-05-11QPACXF0.050.0550.04840.05155-0.00365679,966300.020.2319