Payfare Inc. (TSX:PAY)
Canada
· Delayed Price · Currency is CAD 4.000
0.00 (0.00%)
Inactive · Last trade price
on Mar 4, 2025
Payfare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 122,906 |
| Mar 3, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | 883,300 |
| Feb 28, 2025 | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.50% | 661,900 |
| Feb 27, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | - | 337,000 |
| Feb 26, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | - | 70,117 |
| Feb 25, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | - | 82,525 |
| Feb 24, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | -0.25% | 443,100 |
| Feb 21, 2025 | 3.77 | 3.99 | 3.77 | 3.99 | 3.99 | 5.00% | 1,153,900 |
| Feb 20, 2025 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | -0.26% | 170,716 |
| Feb 19, 2025 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -0.78% | 264,800 |
| Feb 18, 2025 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.26% | 155,920 |
| Feb 14, 2025 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | -0.26% | 218,500 |
| Feb 13, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | - | 386,237 |
| Feb 12, 2025 | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -1.78% | 322,800 |
| Feb 11, 2025 | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | - | 252,500 |
| Feb 10, 2025 | 3.93 | 3.94 | 3.90 | 3.93 | 3.93 | - | 70,210 |
| Feb 7, 2025 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | 0.26% | 572,200 |
| Feb 6, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -0.25% | 194,600 |
| Feb 5, 2025 | 3.94 | 3.94 | 3.92 | 3.93 | 3.93 | -0.25% | 261,136 |
| Feb 4, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 0.77% | 407,800 |
| Feb 3, 2025 | 3.86 | 3.96 | 3.86 | 3.91 | 3.91 | - | 464,347 |
| Jan 31, 2025 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -0.26% | 261,005 |
| Jan 30, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | - | 239,500 |
| Jan 29, 2025 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 214,900 |
| Jan 28, 2025 | 3.91 | 3.94 | 3.91 | 3.93 | 3.93 | - | 193,611 |
| Jan 27, 2025 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 638,301 |
| Jan 24, 2025 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 1.02% | 708,529 |
| Jan 23, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 377,800 |
| Jan 22, 2025 | 3.89 | 3.90 | 3.87 | 3.90 | 3.90 | 0.52% | 559,834 |
| Jan 21, 2025 | 3.88 | 3.90 | 3.87 | 3.88 | 3.88 | -0.51% | 340,205 |
| Jan 20, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 352,100 |
| Jan 17, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 0.26% | 406,100 |
| Jan 16, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | -0.26% | 340,105 |
| Jan 15, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 438,543 |
| Jan 14, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | - | 593,300 |
| Jan 13, 2025 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 470,000 |
| Jan 10, 2025 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 922,902 |
| Jan 9, 2025 | 3.86 | 3.90 | 3.86 | 3.89 | 3.89 | - | 206,400 |
| Jan 8, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 568,400 |
| Jan 7, 2025 | 3.87 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 574,736 |
| Jan 6, 2025 | 3.88 | 3.90 | 3.86 | 3.89 | 3.89 | 0.26% | 538,221 |
| Jan 3, 2025 | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | - | 578,531 |
| Jan 2, 2025 | 3.84 | 3.93 | 3.79 | 3.88 | 3.88 | 1.04% | 2,465,531 |
| Dec 31, 2024 | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | 0.26% | 353,224 |
| Dec 30, 2024 | 3.84 | 3.86 | 3.83 | 3.83 | 3.83 | -0.26% | 1,032,045 |
| Dec 27, 2024 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.26% | 818,841 |
| Dec 24, 2024 | 3.80 | 3.89 | 3.80 | 3.85 | 3.85 | 1.32% | 1,337,415 |
| Dec 23, 2024 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | 80.09% | 3,393,200 |
| Dec 20, 2024 | 2.10 | 2.14 | 2.06 | 2.11 | 2.11 | 0.96% | 83,130 |
| Dec 19, 2024 | 2.14 | 2.14 | 2.04 | 2.09 | 2.09 | 0.97% | 122,700 |