Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 21 mins

S&P Futures
4,170.00
+39.50(+0.96%)
Dow Futures
34,261.00
+266.00(+0.78%)
Nasdaq Futures
12,716.75
+171.50(+1.37%)
Russell 2000 Futures
1,967.80
+17.90(+0.92%)
Crude Oil
78.69
+0.22(+0.28%)
Gold
1,896.80
+6.10(+0.32%)

Advertisement

Edgewater Wireless Systems Inc. (YFI.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0550

+0.0050

(+10.00%)

At close: 12:51PM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 03, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	39,100
Feb 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,300
Feb 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	85,000
Jan 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,800
Jan 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	71,200
Jan 27, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	120,800
Jan 26, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	184,000
Jan 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jan 24, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	53,100
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	95,300
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,900
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	112,900
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	145,100
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	185,900
Jan 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	6,000
Dec 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Dec 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Dec 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	260,000
Dec 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	391,000
Dec 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	215,400
Dec 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	35,000
Dec 19, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	50,000
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Dec 13, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	45,100
Dec 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Dec 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 07, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	220,000
Dec 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Dec 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	165,000
Dec 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	66,700
Nov 30, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	347,200
Nov 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	65,200
Nov 28, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	267,700
Nov 25, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	66,100
Nov 24, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	6,000
Nov 23, 2022	0.0800	0.0800	0.0700	0.0800	0.0800	23,900
Nov 22, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Nov 21, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	131,000
Nov 18, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	16,000
Nov 17, 2022	0.0600	0.0800	0.0600	0.0700	0.0700	562,100
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Nov 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Nov 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	51,000
Nov 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Nov 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	192,100
Nov 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	300
Nov 08, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Nov 07, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	101,400
Nov 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	132,100
Nov 03, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	466,400
Nov 02, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	242,100
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Oct 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	227,000
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	79,000
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	24,200
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,500
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Oct 17, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	25,100
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	96,000
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	92,000
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	96,200
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	99,100
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,500
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	35,100
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	73,300
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	159,000
Sep 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Sep 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Sep 27, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	186,000
Sep 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	37,500
Sep 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	46,000
Sep 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	239,100
Sep 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,600
Sep 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,170.00+39.50(+0.96%)

Dow Futures34,261.00+266.00(+0.78%)

Nasdaq Futures12,716.75+171.50(+1.37%)

Russell 2000 Futures1,967.80+17.90(+0.92%)

Crude Oil78.69+0.22(+0.28%)

Gold1,896.80+6.10(+0.32%)

Edgewater Wireless Systems Inc. (YFI.V)

S&P Futures
4,170.00
+39.50(+0.96%)

Dow Futures
34,261.00
+266.00(+0.78%)

Nasdaq Futures
12,716.75
+171.50(+1.37%)

Russell 2000 Futures
1,967.80
+17.90(+0.92%)

Crude Oil
78.69
+0.22(+0.28%)

Gold
1,896.80
+6.10(+0.32%)