Canadian Sec - Delayed Quote CAD

CDN Maverick Capital Corp. (CDN.CN)

0.1500 0.0000 (0.00%)
At close: April 26 at 9:31 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
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%