Free Trial

Payfare (PAY) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free PAY Stock Alerts
C$6.55
-0.25 (-3.68%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Payfare Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
+5.14%
3 Month
Performance
-6.83%
6 Month
Performance
+46.53%
Year-To-Date
Performance
+5.48%
1 Year
Performance
-1.36%
Receive PAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Payfare and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

PAY Stock Chart for Wednesday, May, 1, 2024

PAY Chart by TradingView

Payfare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024C$6.80C$6.55
-3.68%		C$6.87C$6.5483,027 shsC$313.09 million
04/29/2024C$6.62C$6.80
+2.72%		C$6.90C$6.70111,038 shsC$325.04 million
04/26/2024C$6.00C$6.62
+10.33%		C$6.72C$6.21322,542 shsC$316.44 million
04/25/2024C$6.04C$6.00
-0.66%		C$6.05C$5.9644,952 shsC$286.80 million
04/24/2024C$6.04C$6.04C$6.06C$5.9727,434 shsC$288.71 million
04/23/2024C$6.05C$6.04
-0.17%		C$6.13C$6.0057,370 shsC$288.71 million
04/22/2024C$5.95C$6.05
+1.68%		C$6.08C$5.88129,251 shsC$289.19 million
04/19/2024C$6.02C$5.95
-1.16%		C$6.03C$5.8880,095 shsC$284.41 million
04/18/2024C$6.00C$6.02
+0.33%		C$6.06C$5.9588,195 shsC$287.76 million
04/17/2024C$5.83C$6.00
+2.92%		C$6.07C$5.8198,630 shsC$286.80 million
04/16/2024C$5.71C$5.83
+2.10%		C$5.88C$5.69104,593 shsC$278.67 million
04/15/2024C$5.75C$5.71
-0.70%		C$6.01C$5.58133,253 shsC$272.94 million
04/12/2024C$6.27C$5.75
-8.29%		C$6.16C$5.63650,982 shsC$274.85 million
04/11/2024C$6.17C$6.27
+1.62%		C$6.36C$6.13122,798 shsC$299.71 million
04/10/2024C$6.21C$6.17
-0.64%		C$6.28C$6.1597,298 shsC$294.93 million
04/09/2024C$6.19C$6.21
+0.32%		C$6.30C$6.10147,489 shsC$296.84 million
04/08/2024C$6.37C$6.19
-2.83%		C$6.37C$6.13197,563 shsC$295.88 million
04/05/2024C$6.22C$6.37
+2.41%		C$6.42C$6.15194,904 shsC$304.49 million
04/04/2024C$6.63C$6.22
-6.18%		C$6.69C$5.95407,281 shsC$297.32 million
04/03/2024C$6.41C$6.63
+3.43%		C$6.68C$6.29162,328 shsC$316.91 million
04/02/2024C$6.23C$6.41
+2.89%		C$6.54C$5.91322,008 shsC$306.40 million
04/01/2024C$6.96C$6.23
-10.49%		C$6.84C$6.14745,372 shsC$297.79 million
03/29/2024C$6.96C$6.96C$6.96C$6.72181,216 shsC$332.69 million
03/28/2024C$6.94C$6.96
+0.29%		C$6.96C$6.72181,216 shsC$332.69 million
03/27/2024C$6.99C$6.94
-0.72%		C$7.01C$6.7898,711 shsC$331.73 million
03/26/2024C$6.95C$6.99
+0.58%		C$7.08C$6.9183,083 shsC$334.12 million
03/25/2024C$6.89C$6.95
+0.87%		C$6.98C$6.8751,555 shsC$332.21 million
03/22/2024C$7.01C$6.89
-1.71%		C$7.03C$6.7897,688 shsC$329.34 million
03/21/2024C$6.90C$7.01
+1.59%		C$7.08C$6.8647,918 shsC$335.08 million
03/20/2024C$6.96C$6.90
-0.86%		C$7.15C$6.65259,046 shsC$329.82 million
03/19/2024C$7.09C$6.96
-1.83%		C$7.12C$6.73104,297 shsC$332.69 million
03/18/2024C$6.94C$7.09
+2.16%		C$7.25C$6.95153,042 shsC$338.90 million
03/15/2024C$7.00C$6.94
-0.86%		C$7.07C$6.9143,830 shsC$331.73 million
03/14/2024C$7.00C$7.00C$7.05C$6.9399,932 shsC$334.60 million
03/13/2024C$7.05C$7.00
-0.71%		C$7.19C$6.9664,386 shsC$334.60 million
03/12/2024C$6.99C$7.05
+0.86%		C$7.16C$6.99121,553 shsC$336.99 million
03/11/2024C$6.97C$6.99
+0.29%		C$7.11C$6.9350,221 shsC$334.12 million
03/08/2024C$6.94C$6.97
+0.43%		C$7.04C$6.8737,945 shsC$333.17 million
03/07/2024C$6.80C$6.94
+2.06%		C$7.05C$6.8098,810 shsC$331.73 million
03/06/2024C$6.88C$6.80
-1.16%		C$6.91C$6.75126,464 shsC$325.04 million
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024C$6.77C$6.88
+1.62%		C$6.95C$6.7372,813 shsC$328.86 million
03/04/2024C$7.00C$6.77
-3.29%		C$7.06C$6.7591,666 shsC$323.61 million
03/01/2024C$7.03C$7.00
-0.43%		C$7.10C$6.9338,589 shsC$334.60 million
02/29/2024C$6.91C$7.03
+1.74%		C$7.03C$6.7575,563 shsC$336.03 million
02/28/2024C$6.95C$6.91
-0.58%		C$7.10C$6.8770,185 shsC$330.30 million
02/27/2024C$6.92C$6.95
+0.43%		C$6.95C$6.84102,286 shsC$332.21 million
02/26/2024C$6.89C$6.92
+0.44%		C$7.02C$6.8165,530 shsC$330.78 million
02/23/2024C$6.99C$6.89
-1.43%		C$7.05C$6.8394,218 shsC$329.34 million
02/22/2024C$7.01C$6.99
-0.29%		C$7.10C$6.91157,661 shsC$334.12 million
02/21/2024C$7.05C$7.01
-0.57%		C$7.13C$6.9644,455 shsC$335.08 million
02/20/2024C$7.05C$7.05C$7.05C$6.8486,905 shsC$336.99 million
02/19/2024C$7.05C$7.05C$7.16C$6.9897,945 shsC$336.99 million
02/16/2024C$7.13C$7.05
-1.12%		C$7.16C$6.9897,946 shsC$336.99 million
02/15/2024C$7.15C$7.13
-0.28%		C$7.25C$6.97146,397 shsC$340.81 million
02/14/2024C$6.83C$7.15
+4.69%		C$7.19C$6.8583,661 shsC$341.77 million
02/13/2024C$7.05C$6.83
-3.12%		C$7.01C$6.65143,477 shsC$326.47 million
02/12/2024C$7.07C$7.05
-0.28%		C$7.18C$6.9843,402 shsC$336.99 million
02/09/2024C$7.11C$7.07
-0.56%		C$7.13C$6.9773,971 shsC$337.95 million
02/08/2024C$7.09C$7.11
+0.28%		C$7.25C$7.0461,699 shsC$339.86 million
02/07/2024C$7.04C$7.09
+0.71%		C$7.11C$6.9638,267 shsC$338.90 million
02/06/2024C$7.11C$7.04
-0.98%		C$7.23C$6.95201,149 shsC$336.51 million
02/05/2024C$7.13C$7.11
-0.28%		C$7.17C$6.83148,527 shsC$339.86 million
02/02/2024C$7.03C$7.13
+1.42%		C$7.18C$6.88137,783 shsC$340.81 million
02/01/2024C$7.30C$7.03
-3.70%		C$7.40C$7.00150,078 shsC$336.03 million
01/31/2024C$7.45C$7.30
-2.01%		C$7.49C$7.28105,547 shsC$348.94 million
01/30/2024C$7.36C$7.45
+1.22%		C$7.49C$7.29275,814 shsC$356.11 million

Related Companies:
This page (TSE:PAY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold