Advertisement
U.S. markets open in 4 hours 55 minutes

CDN Maverick Capital Corp. (CDN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.18000.0000 (0.00%)
At close: 09:48AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.18000.18000.18000.18000.1800-
Mar 26, 20240.18000.18000.18000.18000.1800-
Mar 25, 20240.18500.18500.18000.18000.18009,500
Mar 22, 20240.18500.18500.18500.18500.18501,500
Mar 21, 20240.18500.18500.18500.18500.185049,000
Mar 20, 20240.18000.18000.18000.18000.1800-
Mar 19, 20240.18000.18000.18000.18000.1800-
Mar 18, 20240.18000.18000.18000.18000.1800-
Mar 15, 20240.18500.18500.18000.18000.18008,500
Mar 14, 20240.18500.18500.18500.18500.18501,500
Mar 13, 20240.18500.18500.18500.18500.18501,500
Mar 12, 20240.18500.18500.18500.18500.1850500
Mar 11, 20240.18500.18500.18500.18500.1850-
Mar 08, 20240.18500.18500.18500.18500.1850-
Mar 07, 20240.18500.18500.18500.18500.1850-
Mar 06, 20240.18500.18500.18500.18500.1850-
Mar 05, 20240.18500.18500.18500.18500.1850-
Mar 04, 20240.18500.18500.18500.18500.18502,000
Mar 01, 20240.18500.18500.18000.18500.18505,066
Feb 29, 20240.18000.18000.18000.18000.1800-
Feb 28, 20240.18000.18000.18000.18000.1800-
Feb 27, 20240.18000.18000.18000.18000.1800-
Feb 26, 20240.18000.18000.18000.18000.18001,000
Feb 23, 20240.18000.18000.18000.18000.1800-
Feb 22, 20240.20000.20000.18000.18000.180037,500
Feb 21, 20240.20000.20000.19000.19000.190012,000
Feb 20, 20240.20000.20000.19000.19000.19003,000
Feb 16, 20240.20000.20000.20000.20000.20005,000
Feb 15, 20240.20000.20000.20000.20000.20002,000
Feb 14, 20240.18500.20000.18500.20000.200016,600
Feb 13, 20240.20000.20000.20000.20000.2000-
Feb 12, 20240.20000.20000.20000.20000.200010,000
Feb 09, 20240.20000.20000.20000.20000.20002,000
Feb 08, 20240.20000.20000.19000.20000.200011,500
Feb 07, 20240.21000.21000.20500.20500.20505,500
Feb 06, 20240.22000.22000.21000.21000.210020,000
Feb 05, 20240.25000.25000.22000.22000.220033,100
Feb 02, 20240.26000.26000.26000.26000.26001,000
Feb 01, 20240.26000.26500.26000.26500.26503,500
Jan 31, 20240.25000.25000.25000.25000.25004,000
Jan 30, 20240.25000.25000.25000.25000.25007,500
Jan 29, 20240.26000.26000.24000.25000.250034,350
Jan 26, 20240.30000.30000.27000.27000.270018,000
Jan 25, 20240.30500.30500.30500.30500.30504,000
Jan 24, 20240.31000.31000.31000.31000.3100-
Jan 23, 20240.31000.31000.31000.31000.31009,500
Jan 22, 20240.31500.31500.31500.31500.3150-
Jan 19, 20240.31500.31500.31500.31500.3150-
Jan 18, 20240.31000.31500.31000.31500.31507,000
Jan 17, 20240.31000.31000.31000.31000.3100500
Jan 16, 20240.30500.30500.30500.30500.3050500
Jan 15, 20240.30000.31500.30000.31500.31503,500
Jan 12, 20240.31000.31000.31000.31000.31001,000
Jan 11, 20240.31000.31000.31000.31000.31001,000
Jan 10, 20240.32000.32000.31000.31000.31003,000
Jan 09, 20240.32500.32500.32500.32500.325019,500
Jan 08, 20240.33000.33000.32000.32000.320012,100
Jan 05, 20240.33000.33000.33000.33000.3300-
Jan 04, 20240.33000.33000.33000.33000.3300-
Jan 03, 20240.33000.33000.33000.33000.3300-
Jan 02, 20240.33000.33000.33000.33000.33001,000
Dec 29, 20230.34000.34000.34000.34000.3400-
Dec 28, 20230.35500.35500.34000.34000.34003,000
Dec 27, 20230.38000.38000.36000.36000.36003,646
Dec 22, 20230.39000.39000.39000.39000.39001,400
Dec 21, 20230.39500.39500.39500.39500.39502,000
Dec 20, 20230.39500.39500.39500.39500.39502,000
Dec 19, 20230.39000.41000.37000.40000.400024,500
Dec 18, 20230.39500.39500.39500.39500.39501,000
Dec 15, 20230.40000.40000.40000.40000.40001,500
Dec 14, 20230.40000.40000.40000.40000.40006,080
Dec 13, 20230.39500.39500.37000.39500.395011,000
Dec 12, 20230.39500.39500.39500.39500.39501,500
Dec 11, 20230.38000.39500.38000.39500.395015,920
Dec 08, 20230.41000.41000.40000.40000.40002,000
Dec 07, 20230.34000.42000.34000.42000.420040,400
Dec 06, 20230.33500.33500.33500.33500.33501,800
Dec 05, 20230.33000.34000.33000.34000.34003,000
Dec 04, 20230.33000.33000.33000.33000.33002,500
Dec 01, 20230.32500.34000.32500.34000.34003,000
Nov 30, 20230.32000.32000.32000.32000.32002,290
Nov 29, 20230.31000.32000.31000.32000.32002,000
Nov 28, 20230.31000.31000.30000.30000.30003,500
Nov 27, 20230.30500.30500.30500.30500.30501,500
Nov 24, 20230.30000.30000.30000.30000.3000-
Nov 23, 20230.30000.30000.30000.30000.30001,000
Nov 22, 20230.30500.30500.30500.30500.3050-
Nov 21, 20230.30500.30500.30500.30500.30501,000
Nov 20, 20230.30000.30500.30000.30500.30501,923
Nov 17, 20230.30500.31000.30500.31000.31001,500
Nov 16, 20230.30500.30500.30500.30500.30506,000
Nov 15, 20230.30500.30500.30500.30500.30506,500
Nov 14, 20230.30500.30500.30500.30500.30501,500
Nov 13, 20230.29500.30000.29500.30000.300019,550
Nov 10, 20230.29000.29000.29000.29000.29002,500
Nov 09, 20230.28000.28000.28000.28000.28007,250
Nov 08, 20230.30000.30000.26000.26000.26009,000
Nov 07, 20230.34000.34000.30500.30500.305015,000
Nov 06, 20230.35000.35000.35000.35000.3500-
Nov 03, 20230.36000.36000.35000.35000.35002,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...