POET Technologies

PTK
🏛️ canada →
7.38
Last Update: 2025-08-27
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.90 9.10 8.80 9.00 0.0M
2021-12-30 9.00 9.10 8.90 9.10 0.0M
2021-12-29 9.20 9.20 8.80 9.00 0.0M
2021-12-24 9.00 9.70 8.80 9.70 0.0M
2021-12-23 9.10 9.10 8.80 8.80 0.0M
2021-12-22 8.70 9.40 8.70 9.00 0.0M
2021-12-21 8.80 9.10 8.80 9.10 0.0M
2021-12-20 9.00 9.10 8.70 8.80 0.0M
2021-12-17 9.00 9.00 8.70 8.90 0.0M
2021-12-16 8.40 9.00 8.40 9.00 0.0M
2021-12-15 8.80 8.80 8.30 8.60 0.0M
2021-12-14 8.40 8.70 8.20 8.40 0.0M
2021-12-13 8.90 8.90 8.30 8.50 0.0M
2021-12-10 9.10 9.20 8.40 8.40 0.1M
2021-12-09 9.20 9.20 9.00 9.10 0.0M
2021-12-08 9.20 9.20 8.80 9.20 0.0M
2021-12-07 8.80 9.10 8.80 9.00 0.0M
2021-12-06 8.70 8.80 8.60 8.80 0.0M
2021-12-03 8.60 8.70 8.40 8.60 0.0M
2021-12-02 8.10 8.70 8.10 8.50 0.0M
2021-12-01 8.00 8.30 7.80 8.10 0.0M
2021-11-30 8.30 8.60 8.10 8.20 0.0M
2021-11-29 8.90 8.90 8.30 8.40 0.0M
2021-11-26 9.00 9.00 8.30 8.60 0.0M
2021-11-25 8.50 9.10 8.50 8.70 0.0M
2021-11-24 9.40 9.40 7.70 8.40 0.1M
2021-11-23 9.50 9.50 9.10 9.10 0.0M
2021-11-22 9.60 9.70 9.20 9.30 0.0M
2021-11-19 9.40 9.60 9.30 9.60 0.0M
2021-11-18 10.00 10.00 9.40 9.50 0.0M
2021-11-17 10.00 10.00 9.70 9.90 0.0M
2021-11-16 10.00 10.00 9.70 9.90 0.0M
2021-11-15 10.30 10.40 9.60 10.00 0.0M
2021-11-12 10.30 10.40 10.00 10.30 0.0M
2021-11-11 10.10 10.40 10.00 10.20 0.0M
2021-11-10 10.00 10.30 10.00 10.00 0.0M
2021-11-09 10.00 10.20 9.90 10.00 0.1M
2021-11-08 10.20 10.40 9.55 10.20 0.1M
2021-11-05 10.20 10.40 10.00 10.20 0.0M
2021-11-04 10.40 10.50 10.20 10.20 0.0M
2021-11-03 10.50 10.70 10.40 10.40 0.0M
2021-11-02 10.50 11.00 10.40 10.50 0.1M
2021-11-01 10.50 10.50 10.20 10.40 0.0M
2021-10-29 10.40 10.50 10.20 10.40 0.0M
2021-10-28 10.70 10.70 10.20 10.40 0.0M
2021-10-27 10.60 10.80 10.40 10.60 0.0M
2021-10-26 10.50 10.50 10.30 10.40 0.0M
2021-10-25 10.20 10.50 10.20 10.50 0.0M
2021-10-22 10.70 10.70 10.10 10.20 0.0M
2021-10-21 10.70 10.70 10.20 10.20 0.0M
2021-10-20 10.40 10.60 10.10 10.50 0.0M
2021-10-19 10.10 10.20 10.00 10.00 0.0M
2021-10-18 10.50 10.50 10.00 10.20 0.0M
2021-10-15 10.40 10.40 10.10 10.10 0.0M
2021-10-14 10.40 10.40 10.00 10.10 0.0M
2021-10-13 10.20 10.50 10.00 10.50 0.0M
2021-10-12 10.90 10.90 10.20 10.50 0.0M
2021-10-08 10.90 11.30 10.60 10.60 0.0M
2021-10-07 11.30 11.60 10.50 11.00 0.0M
2021-10-06 12.50 12.80 11.30 11.70 0.1M
2021-10-05 10.40 12.90 10.30 12.50 0.2M
2021-10-04 10.80 10.80 10.00 10.10 0.0M
2021-10-01 10.40 10.60 10.20 10.60 0.0M
2021-09-30 10.30 10.50 10.20 10.40 0.0M
2021-09-29 10.40 10.60 10.10 10.30 0.0M
2021-09-28 10.00 10.20 10.00 10.00 0.0M
2021-09-27 10.10 10.30 10.00 10.30 0.0M
2021-09-24 10.20 10.20 10.00 10.10 0.0M
2021-09-23 10.30 10.30 9.90 9.90 0.0M
2021-09-22 10.40 10.40 10.20 10.30 0.0M
2021-09-21 10.00 10.30 10.00 10.20 0.0M
2021-09-20 10.30 10.50 10.00 10.00 0.0M
2021-09-17 10.20 10.50 10.00 10.40 0.0M
2021-09-16 10.40 10.40 10.00 10.20 0.0M
2021-09-15 10.20 10.40 10.10 10.40 0.0M
2021-09-14 10.40 10.60 10.10 10.30 0.0M
2021-09-13 10.50 10.70 10.10 10.40 0.0M
2021-09-10 10.90 10.90 10.40 10.50 0.0M
2021-09-09 10.70 10.80 10.60 10.70 0.0M
2021-09-08 11.00 11.10 10.60 10.90 0.0M
2021-09-07 11.40 11.40 10.90 11.00 0.0M
2021-09-03 11.00 11.30 11.00 11.10 0.0M
2021-09-02 10.80 11.40 10.80 11.20 0.0M
2021-09-01 10.80 11.10 10.60 10.90 0.0M
2021-08-31 10.60 10.70 10.40 10.70 0.0M
2021-08-30 10.70 10.80 10.30 10.70 0.0M
2021-08-27 10.60 10.70 10.40 10.60 0.0M
2021-08-26 10.10 10.40 10.10 10.40 0.0M
2021-08-25 10.20 10.40 9.90 10.10 0.0M
2021-08-24 10.50 10.50 9.80 9.90 0.1M
2021-08-23 10.30 10.50 10.00 10.40 0.0M
2021-08-20 10.60 10.70 10.20 10.30 0.1M
2021-08-19 10.60 10.80 10.55 10.60 0.0M
2021-08-18 11.00 11.00 10.60 10.70 0.0M
2021-08-17 10.70 10.80 10.50 10.60 0.0M
2021-08-16 11.30 11.30 10.60 11.00 0.0M
2021-08-13 11.40 11.40 10.90 10.90 0.0M
2021-08-12 11.70 11.70 10.90 10.90 0.0M
2021-08-11 11.60 11.70 11.00 11.50 0.0M
2021-08-10 10.70 11.50 10.70 11.30 0.0M
2021-08-09 11.20 11.20 10.60 10.90 0.0M
2021-08-06 10.80 11.00 10.70 10.90 0.0M
2021-08-05 11.10 11.10 10.90 11.00 0.0M
2021-08-04 10.80 11.10 10.80 11.10 0.0M
2021-08-03 11.00 11.50 11.00 11.10 0.0M
2021-07-30 10.40 11.20 10.40 11.00 0.0M
2021-07-29 10.50 10.60 10.30 10.60 0.0M
2021-07-28 10.30 10.50 10.30 10.50 0.0M
2021-07-27 10.60 10.60 10.10 10.50 0.0M
2021-07-26 10.40 10.60 10.30 10.30 0.0M
2021-07-23 10.80 10.80 10.30 10.50 0.0M
2021-07-22 10.40 10.70 10.30 10.50 0.0M
2021-07-21 10.70 10.90 10.50 10.50 0.0M
2021-07-20 10.60 10.80 10.50 10.60 0.0M
2021-07-19 10.80 11.00 10.50 10.80 0.0M
2021-07-16 10.50 11.10 10.50 11.10 0.0M
2021-07-15 10.70 10.70 10.30 10.50 0.0M
2021-07-14 10.90 10.90 10.30 10.60 0.0M
2021-07-13 10.50 10.90 10.30 10.60 0.0M
2021-07-12 10.90 11.00 10.20 10.40 0.0M
2021-07-09 11.40 11.50 10.60 10.80 0.0M
2021-07-08 11.20 11.60 11.00 11.20 0.1M
2021-07-07 11.60 12.00 11.40 11.75 0.0M
2021-07-06 11.60 12.90 11.50 11.50 0.1M
2021-07-05 13.60 13.60 11.70 12.00 0.1M
2021-07-02 14.40 15.00 13.20 13.60 0.1M
2021-06-30 13.30 15.80 13.20 14.30 0.2M
2021-06-29 11.60 13.50 11.60 12.80 0.2M
2021-06-28 11.00 11.50 10.90 11.50 0.0M
2021-06-25 11.00 11.10 10.80 10.90 0.0M
2021-06-24 11.10 11.10 10.80 10.90 0.0M
2021-06-23 11.00 11.00 10.80 10.90 0.0M
2021-06-22 11.00 11.10 10.90 10.90 0.0M
2021-06-21 10.80 11.00 10.50 11.00 0.0M
2021-06-18 10.70 10.80 10.50 10.70 0.0M
2021-06-17 10.80 10.80 10.50 10.60 0.0M
2021-06-16 11.00 11.00 10.50 10.50 0.0M
2021-06-15 10.70 10.90 10.60 10.90 0.0M
2021-06-14 10.40 10.60 10.20 10.60 0.0M
2021-06-11 10.90 10.90 10.10 10.50 0.1M
2021-06-10 11.30 11.30 10.90 11.10 0.0M
2021-06-09 12.00 12.00 11.10 11.60 0.1M
2021-06-08 11.40 12.00 11.10 12.00 0.1M
2021-06-07 11.00 11.40 10.70 10.90 0.0M
2021-06-04 10.30 10.40 10.00 10.40 0.0M
2021-06-03 10.00 10.40 9.90 10.20 0.0M
2021-06-02 10.40 10.40 9.80 10.10 0.0M
2021-06-01 10.40 10.60 9.80 10.10 0.0M
2021-05-31 10.20 10.40 10.20 10.40 0.0M
2021-05-28 10.00 10.20 9.50 10.00 0.0M
2021-05-27 9.60 9.80 9.60 9.70 0.0M
2021-05-26 9.50 10.00 9.50 9.70 0.0M
2021-05-25 10.60 10.60 9.30 9.40 0.1M
2021-05-21 10.40 10.80 10.20 10.60 0.0M
2021-05-20 10.00 10.50 9.60 10.40 0.0M
2021-05-19 9.60 10.30 9.50 9.90 0.0M
2021-05-18 9.50 10.10 9.30 10.10 0.0M
2021-05-17 9.30 9.70 9.30 9.60 0.0M
2021-05-14 9.10 9.40 9.00 9.30 0.0M
2021-05-13 8.60 9.10 8.60 9.00 0.0M
2021-05-12 9.00 9.00 8.70 8.70 0.0M
2021-05-11 9.00 9.10 8.70 9.00 0.0M
2021-05-10 9.40 9.40 9.10 9.20 0.0M
2021-05-07 9.40 9.40 9.10 9.20 0.0M
2021-05-06 9.60 9.60 9.40 9.40 0.0M
2021-05-05 9.60 9.60 9.30 9.60 0.0M
2021-05-04 9.90 9.90 9.40 9.60 0.0M
2021-05-03 9.90 10.10 9.80 9.80 0.0M
2021-04-30 10.30 10.30 9.90 10.00 0.0M
2021-04-29 10.40 10.40 9.90 9.90 0.0M
2021-04-28 9.70 10.10 9.50 9.90 0.0M
2021-04-27 9.70 9.80 9.40 9.60 0.0M
2021-04-26 10.00 10.40 9.60 9.70 0.0M
2021-04-23 10.10 10.10 9.60 10.00 0.0M
2021-04-22 9.90 10.50 9.50 10.10 0.1M
2021-04-21 8.80 9.40 8.70 9.30 0.0M
2021-04-20 9.00 9.20 8.40 8.80 0.1M
2021-04-19 9.90 10.00 9.10 9.20 0.0M
2021-04-16 9.50 9.70 9.40 9.70 0.0M
2021-04-15 10.00 10.20 9.80 9.90 0.1M
2021-04-14 10.90 10.90 10.30 10.40 0.0M
2021-04-13 11.00 11.20 10.70 11.00 0.0M
2021-04-12 11.40 11.50 11.00 11.10 0.0M
2021-04-09 11.40 11.60 11.30 11.30 0.0M
2021-04-08 11.90 11.90 11.30 11.60 0.0M
2021-04-07 11.90 11.90 11.70 11.70 0.0M
2021-04-06 11.90 12.20 11.80 11.90 0.0M
2021-04-05 11.80 12.10 11.70 11.90 0.0M
2021-04-01 11.60 12.20 11.40 11.80 0.0M
2021-03-31 11.20 11.90 10.90 11.90 0.0M
2021-03-30 11.70 11.70 11.10 11.20 0.0M
2021-03-29 11.00 11.40 10.60 11.40 0.0M
2021-03-26 10.50 10.80 10.50 10.80 0.0M
2021-03-25 11.10 11.30 10.40 10.70 0.0M
2021-03-24 11.60 11.70 10.90 11.00 0.1M
2021-03-23 11.90 12.00 11.60 11.60 0.0M
2021-03-22 11.90 12.30 11.60 11.70 0.0M
2021-03-19 12.90 13.00 11.50 12.10 0.1M
2021-03-18 13.30 13.40 12.10 12.20 0.0M
2021-03-17 13.30 13.40 12.50 13.10 0.0M
2021-03-16 13.00 13.90 12.80 13.40 0.1M
2021-03-15 12.30 13.00 11.80 12.90 0.1M
2021-03-12 11.00 11.80 10.90 11.70 0.1M
2021-03-11 10.70 11.00 10.50 10.90 0.0M
2021-03-10 10.90 10.90 10.30 10.50 0.0M
2021-03-09 10.60 11.10 10.40 10.60 0.0M
2021-03-08 10.30 11.00 10.00 10.40 0.1M
2021-03-05 9.80 10.20 9.70 9.80 0.1M
2021-03-04 11.10 11.10 10.00 10.10 0.1M
2021-03-03 11.60 11.60 10.90 11.20 0.0M
2021-03-02 11.60 11.70 11.30 11.40 0.0M
2021-03-01 11.50 12.00 11.20 11.70 0.1M
2021-02-26 11.30 11.40 10.30 11.30 0.2M
2021-02-25 12.40 12.40 11.10 11.30 0.1M
2021-02-24 12.00 12.40 11.80 12.00 0.0M
2021-02-23 12.00 12.30 11.10 11.90 0.1M
2021-02-22 12.60 12.60 11.50 11.90 0.1M
2021-02-19 12.70 12.70 12.30 12.50 0.0M
2021-02-18 12.80 12.90 12.20 12.70 0.1M
2021-02-17 13.40 13.60 12.60 12.60 0.1M
2021-02-16 12.90 13.20 12.50 12.70 0.1M
2021-02-12 12.50 12.90 12.00 12.60 0.1M
2021-02-11 13.70 13.70 12.40 12.90 0.1M
2021-02-10 14.00 14.00 13.10 13.50 0.1M
2021-02-09 14.50 14.50 13.70 14.00 0.1M
2021-02-08 14.60 14.90 14.10 14.40 0.1M
2021-02-05 13.10 14.00 12.80 13.70 0.1M
2021-02-04 14.10 14.20 12.50 13.30 0.2M
2021-02-03 14.50 14.70 14.10 14.30 0.2M
2021-02-02 13.80 14.50 13.30 13.90 0.2M
2021-02-01 11.00 12.90 11.00 12.70 0.2M
2021-01-29 10.50 11.10 10.20 10.70 0.1M
2021-01-28 9.90 10.80 9.50 10.30 0.1M
2021-01-27 10.00 10.00 8.70 9.70 0.1M
2021-01-26 10.00 10.50 9.50 10.00 0.2M
2021-01-25 10.00 11.10 10.00 10.80 0.2M
2021-01-22 8.50 9.90 8.50 9.50 0.2M
2021-01-21 8.20 8.50 8.20 8.40 0.1M
2021-01-20 8.10 8.10 8.00 8.10 0.0M
2021-01-19 7.90 8.00 7.80 8.00 0.0M
2021-01-18 8.10 8.10 7.80 8.00 0.0M
2021-01-15 8.20 8.20 7.80 8.00 0.0M
2021-01-14 8.10 8.10 7.90 8.00 0.0M
2021-01-13 8.20 8.30 7.90 8.20 0.0M
2021-01-12 7.70 8.10 7.10 8.10 0.2M
2021-01-11 8.00 8.40 8.00 8.30 0.0M
2021-01-08 8.20 8.20 7.50 8.10 0.1M
2021-01-07 8.50 8.50 8.00 8.20 0.0M
2021-01-06 8.20 8.40 8.00 8.40 0.1M
2021-01-05 8.20 8.20 7.60 7.70 0.1M
2021-01-04 8.50 8.80 7.80 7.80 0.1M