Canadian Sec - Delayed Quote • CAD
CDN Maverick Capital Corp. (CDN.CN)
At close: April 26 at 9:31 AM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 |
Apr 25, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 |
Apr 24, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 32,500 |
Apr 23, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 |
Apr 22, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 |
Apr 19, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Apr 18, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Apr 17, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,500 |
Apr 16, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 3,000 |
Apr 15, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 15,000 |
Apr 12, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,000 |
Apr 11, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 |
Apr 10, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 3,500 |
Apr 9, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 7,500 |
Apr 8, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,500 |
Apr 5, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,000 |
Apr 4, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 16,000 |
Apr 3, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 |
Apr 2, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 37,000 |
Apr 1, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 17,000 |
Mar 28, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 14,000 |
Mar 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 26, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 25, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 9,500 |
Mar 22, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,500 |
Mar 21, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 49,000 |
Mar 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 19, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 18, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 15, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 8,500 |
Mar 14, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,500 |
Mar 13, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,500 |
Mar 12, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 |
Mar 11, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 8, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 7, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 6, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 5, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 4, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,000 |
Mar 1, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 5,066 |
Feb 29, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 28, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 26, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Feb 23, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 37,500 |
Feb 21, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 12,000 |
Feb 20, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 3,000 |
Feb 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
Feb 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
Feb 14, 2024 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 16,600 |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Feb 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 |
Feb 9, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
Feb 8, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 11,500 |
Feb 7, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 5,500 |
Feb 6, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 20,000 |
Feb 5, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 33,100 |
Feb 2, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Feb 1, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 3,500 |
Jan 31, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,500 |
Jan 29, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 34,350 |
Jan 26, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 18,000 |
Jan 25, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 4,000 |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jan 23, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,500 |
Jan 22, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Jan 19, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Jan 18, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 7,000 |
Jan 17, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
Jan 16, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
Jan 15, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 3,500 |
Jan 12, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Jan 11, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Jan 10, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 3,000 |
Jan 9, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 19,500 |
Jan 8, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 12,100 |
Jan 5, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 4, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 3, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 2, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 |
Dec 29, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Dec 28, 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 3,000 |
Dec 27, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 3,646 |
Dec 22, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,400 |
Dec 21, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
Dec 20, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
Dec 19, 2023 | 0.3900 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 24,500 |
Dec 18, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 |
Dec 15, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,500 |
Dec 14, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,080 |
Dec 13, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 11,000 |
Dec 12, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,500 |
Dec 11, 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 15,920 |
Dec 8, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Dec 7, 2023 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | 0.4200 | 40,400 |
Dec 6, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,800 |
Dec 5, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 3,000 |
Dec 4, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
Dec 1, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 3,000 |
Nov 30, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,290 |
Nov 29, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 2,000 |
Nov 28, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
Nov 27, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,500 |
Nov 24, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Nov 22, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Nov 21, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
Nov 20, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 1,923 |
Nov 17, 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 1,500 |
Nov 16, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 6,000 |
Nov 15, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 6,500 |
Nov 14, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,500 |
Nov 13, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 19,550 |
Nov 10, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
Nov 9, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,250 |
Nov 8, 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Nov 7, 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 15,000 |
Nov 6, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Nov 3, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 2,104 |
Nov 2, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
Nov 1, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Oct 31, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Oct 30, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 |
Oct 27, 2023 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 4,000 |
Oct 26, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,500 |
Oct 25, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 2,575 |
Oct 24, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 3,900 |
Oct 23, 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 2,500 |
Oct 20, 2023 | 0.3400 | 0.3800 | 0.3200 | 0.3700 | 0.3700 | 25,000 |
Oct 19, 2023 | 0.3900 | 0.3900 | 0.3100 | 0.3500 | 0.3500 | 34,800 |
Oct 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,400 |
Oct 17, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,411 |
Oct 16, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 18,500 |
Oct 13, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
Oct 12, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 9,000 |
Oct 11, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,102 |
Oct 10, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
Oct 6, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
Oct 5, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
Oct 4, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
Oct 3, 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 500 |
Oct 2, 2023 | 0.4500 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 5,000 |
Sep 29, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 5,500 |
Sep 28, 2023 | 0.5600 | 0.5600 | 0.4500 | 0.5000 | 0.5000 | 25,740 |
Sep 27, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
Sep 26, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,500 |
Sep 25, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Sep 22, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
Sep 21, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 3,000 |
Sep 20, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 7,500 |
Sep 19, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 3,000 |
Sep 18, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 5,500 |
Sep 15, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 2,400 |
Sep 14, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 |
Sep 13, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Sep 12, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 9,093 |
Sep 11, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 6,500 |
Sep 8, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
Sep 7, 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 4,000 |
Sep 6, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 4,000 |
Sep 5, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,000 |
Sep 1, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,000 |
Aug 31, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,500 |
Aug 30, 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 3,500 |
Aug 29, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,250 |
Aug 28, 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 9,017 |
Aug 25, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,000 |
Aug 24, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 13,499 |
Aug 23, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 12,500 |
Aug 22, 2023 | 0.7700 | 0.8500 | 0.7600 | 0.7600 | 0.7600 | 32,780 |
Aug 21, 2023 | 0.7000 | 0.7700 | 0.6900 | 0.7400 | 0.7400 | 92,972 |
Aug 18, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 3,500 |
Aug 17, 2023 | 0.7400 | 0.7500 | 0.6400 | 0.7300 | 0.7300 | 43,385 |
Aug 16, 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 5,500 |
Aug 15, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,000 |
Aug 14, 2023 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | 0.7600 | 37,083 |
Aug 11, 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 25,500 |
Aug 10, 2023 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 44,326 |
Aug 9, 2023 | 0.9500 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 14,500 |
Aug 8, 2023 | 0.9300 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 34,068 |
Aug 4, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 12,600 |
Aug 3, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 3,000 |
Aug 2, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
Aug 1, 2023 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 9,500 |
Jul 31, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 9,425 |
Jul 28, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 10,318 |
Jul 27, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 6,500 |
Jul 26, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jul 25, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 1,750 |
Jul 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,920 |
Jul 21, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
Jul 20, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 500 |
Jul 19, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
Jul 18, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jul 17, 2023 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 8,400 |
Jul 14, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,411 |
Jul 13, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 4,250 |
Jul 12, 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,300 |
Jul 11, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 8,174 |
Jul 10, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 11,350 |
Jul 7, 2023 | 0.9400 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 15,050 |
Jul 6, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 4,365 |
Jul 5, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 21,161 |
Jul 4, 2023 | 1.1800 | 1.1800 | 1.0400 | 1.0500 | 1.0500 | 27,185 |
Jun 30, 2023 | 1.2100 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 13,000 |
Jun 29, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 8,997 |
Jun 28, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 10,220 |
Jun 27, 2023 | 1.2900 | 1.3100 | 1.1800 | 1.2600 | 1.2600 | 25,310 |
Jun 26, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 9,785 |
Jun 23, 2023 | 1.2200 | 1.5200 | 1.2200 | 1.3500 | 1.3500 | 28,450 |
Jun 22, 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 13,150 |
Jun 21, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 16,418 |
Jun 20, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 27,940 |
Jun 19, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 8,300 |
Jun 16, 2023 | 1.2200 | 1.2400 | 1.1200 | 1.1200 | 1.1200 | 13,750 |
Jun 15, 2023 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 12,900 |
Jun 14, 2023 | 1.1900 | 1.2100 | 1.0700 | 1.1200 | 1.1200 | 25,400 |
Jun 13, 2023 | 1.3200 | 1.3200 | 1.0600 | 1.1900 | 1.1900 | 71,225 |
Jun 12, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 900 |
Jun 9, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 5,500 |
Jun 8, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 2,350 |
Jun 7, 2023 | 1.3600 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 17,400 |
Jun 6, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 825 |
Jun 5, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 4,500 |
Jun 2, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,170 |
Jun 1, 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 8,950 |
May 31, 2023 | 1.6600 | 1.6600 | 1.3200 | 1.3200 | 1.3200 | 28,040 |
May 30, 2023 | 1.4200 | 1.7000 | 1.4000 | 1.7000 | 1.7000 | 35,500 |
May 29, 2023 | 1.3700 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 4,000 |
May 26, 2023 | 1.4600 | 1.5000 | 1.3400 | 1.3400 | 1.3400 | 18,001 |
May 25, 2023 | 1.4400 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 13,800 |
May 24, 2023 | 1.6400 | 1.6400 | 1.3200 | 1.4100 | 1.4100 | 49,350 |
May 23, 2023 | 1.9900 | 1.9900 | 1.6100 | 1.7000 | 1.7000 | 46,300 |
May 19, 2023 | 1.9100 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 120,817 |
May 18, 2023 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 41,000 |
May 17, 2023 | 1.8800 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 92,500 |
May 16, 2023 | 1.8500 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 82,503 |
May 15, 2023 | 1.8100 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 67,878 |
May 12, 2023 | 1.8400 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 99,850 |
May 11, 2023 | 1.6600 | 1.7900 | 1.6600 | 1.7900 | 1.7900 | 32,549 |
May 10, 2023 | 1.8800 | 1.8900 | 1.4200 | 1.6800 | 1.6800 | 129,710 |
May 9, 2023 | 1.4100 | 1.8600 | 1.4100 | 1.8600 | 1.8600 | 102,650 |
May 8, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 27,900 |
May 5, 2023 | 1.1900 | 1.3200 | 1.1900 | 1.2800 | 1.2800 | 49,588 |
May 4, 2023 | 1.3600 | 1.3600 | 1.1800 | 1.1800 | 1.1800 | 42,100 |
May 3, 2023 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 12,894 |
May 2, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 15,813 |
May 1, 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3600 | 1.3600 | 14,300 |
Apr 28, 2023 | 1.1200 | 1.2500 | 1.1200 | 1.2200 | 1.2200 | 9,790 |
Apr 27, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 3,800 |
Apr 26, 2023 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 11,400 |
Related Tickers
BCMRF BCM Resources Corporation
0.0500
0.00%
TEX.CN Targa Exploration Corp.
0.0900
0.00%
QZM.V Quartz Mountain Resources Ltd.
0.4300
-6.52%
OWLI.CN One World Lithium Inc.
0.0200
0.00%
B.V BCM Resources Corporation
0.0800
-5.88%
URM.CN First American Uranium Inc.
0.0450
0.00%
PNPN.V Power Nickel Inc.
0.4200
+1.20%