Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1550+0.0100 (+6.90%)
At close: 12:40PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.14000.16000.14000.16000.160025,000
Feb 02, 20230.14000.14000.14000.14000.140036,000
Feb 01, 20230.16000.16000.15000.15000.150024,200
Jan 31, 20230.16000.16000.15000.15000.1500178,700
Jan 30, 20230.16000.16000.15000.15000.150044,500
Jan 27, 20230.16000.16000.15000.16000.160087,500
Jan 26, 20230.16000.16000.16000.16000.1600260,700
Jan 25, 20230.16000.16000.16000.16000.1600208,000
Jan 24, 20230.17000.17000.16000.17000.170048,700
Jan 23, 20230.17000.17000.16000.17000.170061,000
Jan 20, 20230.17000.17000.16000.17000.170092,800
Jan 19, 20230.17000.17000.17000.17000.1700-
Jan 18, 20230.18000.18000.17000.17000.1700103,100
Jan 17, 20230.17000.17000.17000.17000.170010,000
Jan 16, 20230.18000.18000.18000.18000.1800173,600
Jan 13, 20230.20000.20000.19000.19000.1900138,800
Jan 12, 20230.18000.21000.18000.20000.20001,072,800
Jan 11, 20230.17000.17000.17000.17000.1700243,400
Jan 10, 20230.18000.18000.18000.18000.1800170,000
Jan 09, 20230.18000.18000.18000.18000.180014,000
Jan 06, 20230.18000.18000.18000.18000.180036,000
Jan 05, 20230.18000.18000.18000.18000.180053,700
Jan 04, 20230.19000.19000.18000.18000.1800469,300
Jan 03, 20230.19000.19000.18000.19000.190085,700
Dec 30, 20220.19000.19000.19000.19000.190030,000
Dec 29, 20220.19000.19000.18000.18000.180074,200
Dec 28, 20220.19000.20000.19000.20000.200045,500
Dec 23, 20220.19000.20000.18000.20000.2000103,800
Dec 22, 20220.18000.19000.17000.18000.1800215,500
Dec 21, 20220.19000.19000.18000.18000.180020,500
Dec 20, 20220.17000.17000.16000.16000.16009,700
Dec 19, 20220.18000.18000.17000.17000.1700129,000
Dec 16, 20220.18000.18000.18000.18000.1800120,000
Dec 15, 20220.17000.18000.17000.18000.180099,500
Dec 14, 20220.18000.18000.17000.17000.170048,000
Dec 13, 20220.18000.18000.18000.18000.1800179,200
Dec 12, 20220.18000.18000.18000.18000.180079,600
Dec 09, 20220.19000.19000.18000.18000.1800280,100
Dec 08, 20220.19000.19000.19000.19000.1900116,000
Dec 07, 20220.19000.19000.19000.19000.190031,300
Dec 06, 20220.20000.20000.19000.19000.190068,400
Dec 05, 20220.21000.21000.20000.20000.200037,700
Dec 02, 20220.21000.22000.21000.22000.220016,700
Dec 01, 20220.22000.22000.20000.20000.200036,900
Nov 30, 20220.23000.23000.22000.22000.220028,000
Nov 29, 20220.23000.23000.23000.23000.23008,000
Nov 28, 20220.24000.24000.23000.23000.23001,500
Nov 25, 20220.23000.23000.23000.23000.230011,200
Nov 24, 20220.22000.22000.22000.22000.22003,400
Nov 23, 20220.20000.22000.20000.21000.210016,400
Nov 22, 20220.20000.21000.20000.21000.210056,600
Nov 21, 20220.24000.24000.18000.20000.2000459,600
Nov 18, 20220.26000.26000.23000.24000.2400487,500
Nov 17, 20220.25000.25000.25000.25000.250017,000
Nov 16, 20220.25000.25000.25000.25000.2500-
Nov 15, 20220.26000.26000.25000.25000.250044,500
Nov 14, 20220.26000.26000.26000.26000.2600400
Nov 11, 20220.27000.27000.26000.26000.260011,000
Nov 10, 20220.27000.27000.27000.27000.2700-
Nov 09, 20220.27000.27000.27000.27000.270012,000
Nov 08, 20220.27000.27000.27000.27000.2700500
Nov 07, 20220.26000.27000.26000.27000.270070,000
Nov 04, 20220.26000.26000.26000.26000.2600600
Nov 03, 20220.27000.27000.26000.26000.26007,800
Nov 02, 20220.27000.27000.27000.27000.27003,500
Nov 01, 20220.27000.27000.27000.27000.270036,000
Oct 31, 20220.27000.27000.26000.26000.260017,500
Oct 28, 20220.28000.28000.27000.27000.270014,200
Oct 27, 20220.30000.30000.30000.30000.30004,000
Oct 26, 20220.28000.28000.28000.28000.2800-
Oct 25, 20220.31000.31000.28000.28000.28005,300
Oct 24, 20220.26000.31000.26000.31000.310026,600
Oct 21, 20220.26000.26000.26000.26000.2600-
Oct 20, 20220.25000.27000.25000.26000.260018,100
Oct 19, 20220.28000.28000.27000.27000.270021,500
Oct 18, 20220.28000.28000.27000.28000.28007,900
Oct 17, 20220.27000.27000.27000.27000.27001,000
Oct 14, 20220.25000.27000.25000.27000.270030,100
Oct 13, 20220.25000.28000.23000.28000.2800213,100
Oct 12, 20220.25000.25000.25000.25000.2500-
Oct 11, 20220.25000.25000.25000.25000.250012,000
Oct 07, 20220.25000.25000.24000.25000.250065,000
Oct 06, 20220.26000.26000.25000.25000.250021,900
Oct 05, 20220.26000.26000.26000.26000.260028,800
Oct 04, 20220.28000.28000.26000.26000.260045,000
Oct 03, 20220.27000.27000.27000.27000.27007,000
Sep 30, 20220.26000.26000.26000.26000.26003,500
Sep 29, 20220.26000.26000.25000.26000.2600221,500
Sep 28, 20220.26000.26000.26000.26000.260030,300
Sep 27, 20220.26000.26000.26000.26000.260046,000
Sep 26, 20220.27000.28000.26000.26000.2600120,100
Sep 23, 20220.27000.27000.26000.27000.2700131,200
Sep 22, 20220.27000.27000.27000.27000.270015,400
Sep 21, 20220.27000.27000.27000.27000.2700-
Sep 20, 20220.28000.28000.27000.27000.270033,600
Sep 19, 20220.28000.28000.27000.27000.270091,900
Sep 16, 20220.30000.30000.29000.29000.290036,700
Sep 15, 20220.30000.30000.30000.30000.300031,600
Sep 14, 20220.31000.31000.30000.31000.310048,500
Sep 13, 20220.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement