Payfare Inc (PAY.TO)
6.02
+0.02
(+0.33%)
CAD |
TSX |
Apr 18, 16:00
Payfare Price: 6.02 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 5.81 | 6.07 | 5.81 | 6.00 | 98630.00 |
Apr 16, 2024 | 5.69 | 5.88 | 5.69 | 5.83 | 104593.0 |
Apr 15, 2024 | 5.76 | 6.01 | 5.58 | 5.71 | 133253.0 |
Apr 12, 2024 | 6.16 | 6.16 | 5.63 | 5.75 | 650982.0 |
Apr 11, 2024 | 6.18 | 6.36 | 6.13 | 6.27 | 122798.0 |
Apr 10, 2024 | 6.15 | 6.28 | 6.15 | 6.17 | 97298.00 |
Apr 09, 2024 | 6.23 | 6.30 | 6.10 | 6.21 | 147489.0 |
Apr 08, 2024 | 6.33 | 6.37 | 6.13 | 6.19 | 197563.0 |
Apr 05, 2024 | 6.20 | 6.42 | 6.15 | 6.37 | 194904.0 |
Apr 04, 2024 | 6.69 | 6.69 | 5.95 | 6.22 | 407281.0 |
Apr 03, 2024 | 6.40 | 6.68 | 6.29 | 6.63 | 162328.0 |
Apr 02, 2024 | 6.39 | 6.54 | 5.91 | 6.41 | 322070.0 |
Apr 01, 2024 | 6.84 | 6.84 | 6.14 | 6.23 | 745491.0 |
Mar 28, 2024 | 6.96 | 6.96 | 6.72 | 6.96 | 181227.0 |
Mar 27, 2024 | 7.01 | 7.01 | 6.78 | 6.94 | 98711.00 |
Mar 26, 2024 | 6.95 | 7.08 | 6.91 | 6.99 | 83083.00 |
Mar 25, 2024 | 6.89 | 6.98 | 6.87 | 6.95 | 51670.00 |
Mar 22, 2024 | 7.03 | 7.03 | 6.78 | 6.89 | 97688.00 |
Mar 21, 2024 | 6.88 | 7.08 | 6.86 | 7.01 | 47918.00 |
Mar 20, 2024 | 6.96 | 7.15 | 6.65 | 6.90 | 259046.0 |
Mar 19, 2024 | 7.05 | 7.12 | 6.73 | 6.96 | 104297.0 |
Mar 18, 2024 | 6.97 | 7.25 | 6.95 | 7.09 | 153042.0 |
Mar 15, 2024 | 6.97 | 7.07 | 6.91 | 6.94 | 43830.00 |
Mar 14, 2024 | 7.00 | 7.05 | 6.93 | 7.00 | 99932.00 |
Mar 13, 2024 | 7.09 | 7.19 | 6.96 | 7.00 | 64386.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.97
Minimum
Sep 06 2022
13.43
Maximum
Jul 14 2021
6.641
Average
6.30
Median
Jan 27 2022
Price Benchmarks
The Descartes Systems Group Inc | 124.16 |
New World Solutions Inc | 0.02 |
Nerds On Site Inc | 0.065 |
XTM Inc | 0.18 |
Ciscom Corp | 0.11 |
Price Related Metrics
PS Ratio | 1.644 |
Price to Book Value | 4.407 |
Price to Free Cash Flow | 20.92 |
Earnings Yield | 3.99% |
Market Cap | 287.73M |
Operating PE Ratio | 30.38 |
Normalized PE Ratio | 24.87 |