Payfare Inc. (PAY.TO) TSX
4.00
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
PAY.TO Historical Return
If you invested $1000 in Payfare Inc. (PAY.TO) since IPO date, it would be worth $666.67 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $576.37. This corresponds to total returns of -33.33%, -42.36%, respectively, with annualized returns of -7.49%, -10.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PAY.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2025 | 4 | 4 | 4 | 4 | 3.99 | 122,906 |
| March 03, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 883,300 |
| February 28, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.95 | 661,900 |
| February 27, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.97 | 337,000 |
| February 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 70,117 |
| February 25, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 82,525 |
| February 24, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 443,100 |
| February 21, 2025 | 3.77 | 3.99 | 3.99 | 3.99 | 3.77 | 1.15M |
| February 20, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.77 | 170,716 |
| February 19, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.8 | 264,800 |
| February 18, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.84 | 155,920 |
| February 14, 2025 | 3.85 | 3.85 | 3.85 | 3.88 | 3.85 | 218,500 |
| February 13, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.85 | 386,237 |
| February 12, 2025 | 3.92 | 3.86 | 3.86 | 3.93 | 3.85 | 322,800 |
| February 11, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.91 | 252,500 |
| February 10, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.9 | 70,210 |
| February 07, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.89 | 572,200 |
| February 06, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 194,600 |
| February 05, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.92 | 261,136 |
| February 04, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.91 | 407,800 |
| February 03, 2025 | 3.86 | 3.91 | 3.91 | 3.96 | 3.86 | 464,347 |
| January 31, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.91 | 261,005 |
| January 30, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.92 | 239,500 |
| January 29, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 214,900 |
| January 28, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.91 | 193,611 |
| January 27, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.9 | 638,301 |
| January 24, 2025 | 3.92 | 3.96 | 3.96 | 3.96 | 3.91 | 708,529 |
| January 23, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.9 | 377,800 |
| January 22, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.87 | 559,834 |
| January 21, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.87 | 340,205 |
| January 20, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.88 | 352,100 |
| January 17, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.88 | 406,100 |
| January 16, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.86 | 340,105 |
| January 15, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.89 | 438,543 |
| January 14, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.89 | 593,300 |
| January 13, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 470,000 |
| January 10, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.86 | 922,902 |
| January 09, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.86 | 206,400 |
| January 08, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 568,400 |
| January 07, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.86 | 574,736 |
| January 06, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.86 | 538,221 |
| January 03, 2025 | 3.85 | 3.88 | 3.88 | 3.92 | 3.85 | 578,531 |
| January 02, 2025 | 3.84 | 3.88 | 3.88 | 3.93 | 3.79 | 2.47M |
| December 31, 2024 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 353,224 |
| December 30, 2024 | 3.84 | 3.83 | 3.83 | 3.86 | 3.83 | 1.03M |
| December 27, 2024 | 3.85 | 3.84 | 3.84 | 3.86 | 3.81 | 818,841 |
| December 24, 2024 | 3.8 | 3.85 | 3.85 | 3.89 | 3.8 | 1.34M |
| December 23, 2024 | 3.81 | 3.8 | 3.8 | 3.85 | 3.76 | 3.39M |
| December 20, 2024 | 2.1 | 2.11 | 2.11 | 2.14 | 2.06 | 83,130 |
| December 19, 2024 | 2.14 | 2.09 | 2.09 | 2.14 | 2.04 | 122,700 |
| December 18, 2024 | 2.22 | 2.07 | 2.07 | 2.24 | 2.06 | 211,703 |
| December 17, 2024 | 2.29 | 2.2 | 2.2 | 2.3 | 2.17 | 152,500 |
| December 16, 2024 | 2.23 | 2.28 | 2.28 | 2.3 | 2.22 | 180,900 |
| December 13, 2024 | 2.25 | 2.25 | 2.25 | 2.28 | 2.23 | 145,813 |
| December 12, 2024 | 2.19 | 2.24 | 2.24 | 2.25 | 2.19 | 226,048 |
| December 11, 2024 | 2.14 | 2.21 | 2.21 | 2.27 | 2.14 | 425,904 |
| December 10, 2024 | 2.06 | 2.15 | 2.15 | 2.16 | 2.05 | 174,900 |
| December 09, 2024 | 2.11 | 2.05 | 2.05 | 2.17 | 2.05 | 176,400 |
| December 06, 2024 | 2.06 | 2.11 | 2.11 | 2.14 | 2.02 | 372,200 |
| December 05, 2024 | 2.07 | 2.05 | 2.05 | 2.12 | 2.05 | 104,420 |
