CODE.CN - Codebase Ventures Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.03000.03000.02500.02500.0250702,852
Jan 23, 20200.03000.03000.02500.03000.03001,459,500
Jan 22, 20200.02000.02500.02000.02500.0250649,060
Jan 21, 20200.02000.02000.02000.02000.02007,400
Jan 20, 20200.02000.02000.02000.02000.020020,000
Jan 17, 20200.02500.02500.02000.02000.0200175,100
Jan 16, 20200.02000.02500.02000.02500.025067,400
Jan 15, 20200.02000.02000.02000.02000.0200511,560
Jan 14, 20200.02000.02000.01500.01500.015015,800
Jan 13, 20200.02000.02000.01500.01500.015096,000
Jan 10, 20200.02000.02000.01500.01500.015052,000
Jan 09, 20200.01500.02000.01500.02000.020053,000
Jan 08, 20200.02000.02000.02000.02000.020034,200
Jan 07, 20200.01500.02000.01500.02000.020034,150
Jan 06, 20200.01500.02000.01500.02000.020043,000
Jan 03, 20200.01500.01500.01500.01500.015036,000
Jan 02, 20200.02000.02000.02000.02000.020096,000
Dec 31, 20190.01500.02000.01500.02000.02001,384,767
Dec 30, 20190.02000.02000.01500.02000.020062,000
Dec 27, 20190.02000.02000.01500.01500.0150748,000
Dec 24, 20190.02000.02000.02000.02000.0200143,500
Dec 23, 20190.02000.02000.02000.02000.0200128,000
Dec 20, 20190.02000.02000.02000.02000.02002,000
Dec 19, 20190.02000.02000.02000.02000.0200127,500
Dec 18, 20190.02000.02500.02000.02000.0200637,700
Dec 17, 20190.02000.02000.02000.02000.020015,857
Dec 16, 20190.02000.02500.02000.02500.025060,000
Dec 13, 20190.02500.02500.02000.02000.0200321,500
Dec 12, 20190.02500.02500.02000.02000.0200139,228
Dec 11, 20190.02000.02000.02000.02000.020024,670
Dec 10, 20190.02000.02500.02000.02000.0200602,776
Dec 09, 20190.02500.02500.02000.02000.020081,683
Dec 06, 20190.02000.02500.02000.02000.0200784,500
Dec 05, 20190.02000.02500.02000.02000.02002,152,908
Dec 04, 20190.02000.02000.01500.02000.0200111,000
Dec 03, 20190.01500.01500.01500.01500.0150265,701
Dec 02, 20190.02000.02000.01500.01500.0150110,550
Nov 29, 20190.01500.02000.01500.01500.015083,033
Nov 28, 20190.02000.02000.01500.02000.0200576,500
Nov 27, 20190.02000.02000.01500.02000.02001,784,833
Nov 26, 20190.02250.02500.02000.02000.0200125,000
Nov 25, 20190.02500.02500.02000.02000.020071,090
Nov 22, 20190.02000.02500.02000.02500.0250130,866
Nov 21, 20190.02500.02500.02500.02500.025075,633
Nov 20, 20190.02500.02500.02000.02000.0200220,350
Nov 19, 20190.02500.02500.02000.02500.0250135,445
Nov 18, 20190.02500.03000.02000.02500.0250268,500
Nov 15, 20190.02500.02500.02000.02500.025093,094
Nov 14, 20190.02500.02500.02500.02500.0250289,800
Nov 13, 20190.02500.03000.02500.02500.025020,399
Nov 12, 20190.02500.02500.02500.02500.025051,000
Nov 11, 20190.02500.02500.02500.02500.0250546,525
Nov 08, 20190.02500.03000.02500.02500.0250222,150
Nov 07, 20190.02500.02500.02500.02500.025057,900
Nov 06, 20190.02500.02500.02500.02500.02503,000
Nov 05, 20190.02500.02500.02500.02500.025022,300
Nov 04, 20190.02500.02500.02500.02500.025039,300
Nov 01, 20190.03000.03000.02500.02500.025035,000
Oct 31, 20190.02500.03000.02500.03000.030045,600
Oct 30, 20190.03000.03000.02500.02500.025082,500
Oct 29, 20190.02500.02500.02500.02500.025016,080
Oct 28, 20190.02500.03000.02500.03000.030044,000
Oct 25, 20190.02500.02500.02500.02500.025024,600
Oct 24, 20190.02500.03000.02500.03000.030047,500
Oct 23, 20190.03000.03000.02500.03000.0300188,500
Oct 22, 20190.02500.03000.02500.03000.030017,600
Oct 21, 20190.02500.02500.02500.02500.0250108,340
Oct 18, 20190.02500.02500.02500.02500.025065,500
Oct 17, 20190.02500.02500.02500.02500.0250-
Oct 16, 20190.02500.02500.02500.02500.025011,000
Oct 15, 20190.03000.03000.02500.02500.0250193,000
Oct 11, 20190.03000.03000.03000.03000.030035,000
Oct 10, 20190.03000.03500.03000.03000.0300131,320
Oct 09, 20190.03000.03000.03000.03000.0300227,500
Oct 08, 20190.03500.03500.02500.02500.0250116,700
Oct 07, 20190.03500.03500.03000.03000.030030,381
Oct 04, 20190.03000.03000.03000.03000.0300544,150
Oct 03, 20190.03000.03000.03000.03000.0300431,428
Oct 02, 20190.03000.03500.03000.03000.0300152,850
Oct 01, 20190.03000.03500.03000.03500.0350395,900
Sep 30, 20190.03000.03500.03000.03500.0350172,029
Sep 27, 20190.03000.03500.03000.03000.0300166,290
Sep 26, 20190.03500.03500.03000.03000.03003,292,248
Sep 25, 20190.03500.03500.03000.03000.0300385,372
Sep 24, 20190.03500.03500.03500.03500.03502,432,750
Sep 23, 20190.04000.04000.04000.04000.0400362,150
Sep 20, 20190.03500.04000.03500.04000.0400217,800
Sep 19, 20190.04000.04000.04000.04000.040015,600
Sep 18, 20190.04000.04000.03500.04000.0400134,945
Sep 17, 20190.04000.04000.04000.04000.0400361,500
Sep 16, 20190.04000.04500.04000.04000.04001,882,625
Sep 13, 20190.04500.04500.04000.04000.040089,270
Sep 12, 20190.04500.04500.04000.04000.040094,350
Sep 11, 20190.04000.04000.04000.04000.04009,000
Sep 10, 20190.04500.04500.04000.04000.040030,945
Sep 09, 20190.04500.04500.04000.04500.0450243,632
Sep 06, 20190.04500.05000.04500.04500.04501,650,900
Sep 05, 20190.04500.04500.04000.04500.0450477,848
Sep 04, 20190.04500.04500.04000.04500.0450112,630
Sep 03, 20190.04500.04500.04500.04500.04501,191,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...