Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CanAsia Energy Corp. (CEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.21000.0000 (0.00%)
At close: 03:24PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.21000.21000.21000.21000.2100-
Dec 08, 20220.21000.21000.21000.21000.21002,000
Dec 07, 20220.22000.22000.21000.21000.210043,000
Dec 06, 20220.21000.21000.21000.21000.21001,500
Dec 05, 20220.21000.21000.21000.21000.2100-
Dec 02, 20220.21000.21000.21000.21000.21009,500
Dec 01, 20220.24000.24000.24000.24000.240020,000
Nov 30, 20220.19000.22000.19000.22000.22001,500
Nov 29, 20220.24000.24000.24000.24000.24004,000
Nov 28, 20220.24000.24000.24000.24000.2400-
Nov 25, 20220.20000.24000.20000.24000.24006,000
Nov 24, 20220.24000.24000.24000.24000.2400-
Nov 23, 20220.24000.24000.24000.24000.2400-
Nov 22, 20220.24000.24000.24000.24000.24006,000
Nov 21, 20220.20000.23000.20000.23000.230054,000
Nov 18, 20220.20000.20000.20000.20000.2000-
Nov 17, 20220.20000.20000.20000.20000.2000-
Nov 16, 20220.20000.20000.20000.20000.2000-
Nov 15, 20220.20000.20000.20000.20000.200051,000
Nov 14, 20220.25000.25000.21000.21000.210091,000
Nov 11, 20220.25000.25000.25000.25000.2500105,000
Nov 10, 20220.25000.25000.25000.25000.2500-
Nov 09, 20220.25000.25000.25000.25000.250025,000
Nov 08, 20220.25000.25000.20000.25000.2500155,300
Nov 07, 20220.18000.25000.18000.25000.250059,500
Nov 04, 20220.14000.14000.14000.14000.1400-
Nov 03, 20220.14000.14000.14000.14000.1400-
Nov 02, 20220.13000.14000.13000.14000.140012,000
Nov 01, 20220.13000.13000.13000.13000.130050,000
Oct 31, 20220.13000.14000.13000.14000.140037,000
Oct 28, 20220.13000.14000.13000.13000.1300105,600
Oct 27, 20220.15000.15000.14000.14000.140053,300
Oct 26, 20220.15000.16000.15000.15000.150081,300
Oct 25, 20220.15000.15000.15000.15000.1500-
Oct 24, 20220.15000.15000.15000.15000.15007,500
Oct 21, 20220.15000.15000.15000.15000.150031,000
Oct 20, 20220.15000.15000.15000.15000.150021,000
Oct 19, 20220.15000.15000.15000.15000.1500-
Oct 18, 20220.15000.15000.15000.15000.15005,000
Oct 17, 20220.15000.15000.15000.15000.1500-
Oct 14, 20220.15000.15000.15000.15000.1500-
Oct 13, 20220.15000.15000.15000.15000.15004,000
Oct 12, 20220.15000.15000.15000.15000.15001,000
Oct 11, 20220.15000.15000.15000.15000.150050,600
Oct 07, 20220.16000.16000.16000.16000.1600-
Oct 06, 20220.16000.16000.16000.16000.160027,500
Oct 05, 20220.16000.16000.16000.16000.1600800
Oct 04, 20220.16000.16000.16000.16000.160017,000
Oct 03, 20220.16000.17000.16000.16000.1600107,000
Sep 30, 20220.15000.15000.15000.15000.1500-
Sep 29, 20220.16000.16000.15000.15000.150025,500
Sep 28, 20220.16000.16000.15000.16000.1600400,500
Sep 27, 20220.18000.18000.16000.16000.160052,000
Sep 26, 20220.17000.19000.16000.16000.1600105,200
Sep 23, 20220.18000.19000.17000.19000.1900228,500
Sep 22, 20220.20000.20000.20000.20000.2000100,000
Sep 21, 20220.20000.20000.20000.20000.2000-
Sep 20, 20220.20000.20000.19000.20000.200035,000
Sep 19, 20220.21000.21000.20000.21000.210052,000
Sep 16, 20220.22000.22000.20000.21000.210084,000
Sep 15, 20220.22000.22000.22000.22000.22004,100
Sep 14, 20220.22000.22000.22000.22000.220050,000
Sep 13, 20220.24000.24000.21000.21000.210037,500
Sep 12, 20220.24000.25000.24000.24000.240095,300
Sep 09, 20220.27000.27000.24000.24000.24007,700
Sep 08, 20220.25000.25000.25000.25000.2500-
Sep 07, 20220.26000.26000.21000.25000.250085,500
Sep 06, 20220.28000.30000.26000.26000.2600193,500
Sep 02, 20220.30000.30000.30000.30000.3000-
Sep 01, 20220.33000.33000.28000.30000.300057,200
Aug 31, 20220.23000.23000.21000.22000.220017,100
Aug 30, 20220.40000.40000.35000.35000.35001,300
Aug 29, 20221.24001.24000.48000.48000.480038,500
Aug 26, 20221.21001.21001.21001.21001.2100-
Aug 25, 20221.21001.21001.21001.21001.2100-
Aug 24, 20221.21001.21001.20001.21001.2100300,000
Aug 23, 20221.19001.24001.19001.24001.240023,400
Aug 22, 20221.17001.20001.15001.20001.200018,000
Aug 19, 20221.20001.20001.18001.19001.190033,100
Aug 18, 20221.18001.20001.18001.20001.200019,200
Aug 17, 20221.17001.19001.15001.19001.19005,300
Aug 16, 20221.17001.17001.16001.16001.160018,300
Aug 15, 20221.18001.18001.16001.16001.160017,400
Aug 12, 20221.20001.20001.20001.20001.2000-
Aug 11, 20221.20001.20001.20001.20001.200020,000
Aug 10, 20221.14001.18001.14001.18001.180029,000
Aug 09, 20221.15001.17001.12001.14001.140023,800
Aug 08, 20221.14001.14001.14001.14001.14005,100
Aug 05, 20221.14001.15001.12001.15001.150041,100
Aug 04, 20221.13001.15001.13001.15001.150098,400
Aug 03, 20221.14001.15001.14001.15001.15002,400
Aug 02, 20221.15001.15001.15001.15001.150020,000
Jul 29, 20221.15001.16001.15001.15001.150033,600
Jul 28, 20221.14001.15001.14001.15001.1500134,900
Jul 27, 20221.12001.15001.12001.15001.1500237,200
Jul 26, 20221.12001.12001.12001.12001.120046,900
Jul 25, 20221.12001.12001.12001.12001.12008,800
Jul 22, 20221.12001.12001.11001.11001.11007,100
Jul 21, 20221.11001.12001.11001.12001.12008,000
Jul 20, 20221.11001.11001.11001.11001.11006,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement