S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Impact Analytics Inc (PACT)
Impact Analytics Inc (PACT) Historical

PACT Impact Analytics Inc

1.08

0.00 (0.00%)

May 27 2024 - Closed

Delayed by 15 minutes

PACT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	1.08	0.01	0.93%	1.05	1.10	1.05	97,913
May 23 2024	1.07	0.02	1.90%	1.05	1.15	1.03	456,324
May 22 2024	1.05	0.01	0.96%	1.05	1.07	1.01	208,083
May 21 2024	1.04	0.01	0.97%	1.03	1.08	1.02	250,375
May 17 2024	1.03	0.13	14.44%	0.92	1.05	0.905	421,900
May 16 2024	0.90	0.02	2.27%	0.88	0.95	0.88	181,395
May 15 2024	0.88	0.09	11.39%	0.79	0.90	0.78	188,155
May 14 2024	0.79	0.03	3.95%	0.77	0.80	0.76	76,500
May 13 2024	0.76	-0.03	-3.80%	0.80	0.80	0.76	31,250
May 10 2024	0.79	0.00	0.00%	0.81	0.83	0.78	61,900
May 09 2024	0.79	0.03	3.95%	0.79	0.83	0.78	54,500
May 08 2024	0.76	-0.11	-12.64%	0.86	0.87	0.76	26,530
May 07 2024	0.87	-0.03	-3.33%	0.89	0.89	0.82	27,813
May 06 2024	0.90	0.02	2.27%	0.91	0.91	0.87	38,030
May 03 2024	0.88	-0.03	-3.30%	0.90	0.95	0.87	149,500
May 02 2024	0.91	0.15	19.74%	0.78	0.91	0.77	106,378
May 01 2024	0.76	-0.04	-5.00%	0.80	0.81	0.74	39,525
Apr 30 2024	0.80	-0.05	-5.88%	0.86	0.86	0.77	24,030
Apr 29 2024	0.85	-0.03	-3.41%	0.89	0.90	0.83	22,202
Apr 26 2024	0.88	0.01	1.15%	0.87	0.91	0.86	68,523
Apr 25 2024	0.87	-0.06	-6.45%	0.94	0.94	0.85	53,080
Apr 24 2024	0.93	-0.05	-5.10%	0.97	0.98	0.92	74,400
Apr 23 2024	0.98	0.00	0.00%	0.98	0.99	0.96	33,501
Apr 22 2024	0.98	0.03	3.16%	0.97	0.99	0.93	62,990
Apr 19 2024	0.95	0.01	1.06%	0.97	0.98	0.94	15,700
Apr 18 2024	0.94	0.01	1.08%	0.93	0.98	0.86	141,000
Apr 17 2024	0.93	-0.06	-6.06%	0.99	0.99	0.93	64,505
Apr 16 2024	0.99	-0.01	-1.00%	1.00	1.00	0.93	104,100
Apr 15 2024	1.00	-0.03	-2.91%	1.02	1.02	0.91	84,617
Apr 12 2024	1.03	0.04	4.04%	0.99	1.08	0.92	235,100
Apr 11 2024	0.99	-0.06	-5.71%	1.03	1.04	0.97	126,000
Apr 10 2024	1.05	0.05	5.00%	1.01	1.08	1.00	182,235
Apr 09 2024	1.00	0.20	25.00%	0.83	1.00	0.80	369,557
Apr 08 2024	0.80	-0.15	-15.79%	0.88	0.91	0.77	91,539
Apr 05 2024	0.95	-0.20	-17.39%	1.10	1.10	0.81	281,923
Apr 04 2024	1.15	-0.07	-5.74%	1.20	1.22	1.10	104,786
Apr 03 2024	1.22	-0.04	-3.17%	1.22	1.29	1.16	124,215
Apr 02 2024	1.26	-0.18	-12.50%	1.40	1.45	1.26	57,925
Apr 01 2024	1.44	-0.21	-12.73%	1.55	1.63	1.40	54,968
Mar 28 2024	1.65	0.07	4.43%	1.60	1.69	1.57	108,138
Mar 27 2024	1.58	0.28	21.54%	1.35	1.60	1.22	169,335
Mar 26 2024	1.30	-0.21	-13.91%	1.50	1.50	1.25	72,747
Mar 25 2024	1.51	-0.17	-10.12%	1.63	1.63	1.51	62,260
Mar 22 2024	1.68	-0.01	-0.59%	1.69	1.70	1.65	45,791
Mar 21 2024	1.69	0.09	5.62%	1.63	1.70	1.60	47,842
Mar 20 2024	1.60	-0.09	-5.33%	1.70	1.70	1.39	178,632
Mar 19 2024	1.69	-0.36	-17.56%	1.87	1.90	1.21	402,164
Mar 18 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 15 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 14 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 13 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 12 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 11 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 08 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 07 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 06 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 05 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 04 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Mar 01 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0
Feb 29 2024	2.05	0.05	2.50%	2.00	2.05	2.00	109,932
Feb 28 2024	2.00	0.06	3.09%	1.93	2.00	1.90	163,845
Feb 27 2024	1.94	-0.01	-0.51%	1.94	1.95	1.90	69,732

Impact Analytics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions