ZEN.V - Zenyatta Ventures Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.710.710.680.680.6818,500
Dec 14, 20170.700.700.680.700.7023,800
Dec 13, 20170.680.700.640.700.7055,700
Dec 12, 20170.700.700.650.650.6529,400
Dec 11, 20170.700.700.650.680.6813,800
Dec 08, 20170.650.650.650.650.651,700
Dec 07, 20170.660.690.650.650.6542,300
Dec 06, 20170.680.680.660.660.6686,900
Dec 05, 20170.690.690.660.670.6738,100
Dec 04, 20170.730.730.670.670.6743,800
Dec 01, 20170.740.740.680.700.7021,200
Nov 30, 20170.770.770.710.750.7535,800
Nov 29, 20170.710.710.660.710.7158,900
Nov 28, 20170.620.680.580.660.66108,500
Nov 27, 20170.650.650.590.600.60195,700
Nov 24, 20170.650.650.640.650.6511,700
Nov 23, 20170.650.650.630.630.6354,400
Nov 22, 20170.660.680.640.670.67103,100
Nov 21, 20170.670.670.650.650.6526,200
Nov 20, 20170.670.670.650.650.6517,100
Nov 17, 20170.690.690.660.690.6937,900
Nov 16, 20170.690.690.670.670.6721,900
Nov 15, 20170.720.720.680.690.6925,600
Nov 14, 20170.700.710.650.700.70194,700
Nov 13, 20170.730.730.690.690.6960,800
Nov 10, 20170.720.750.680.750.75122,300
Nov 09, 20170.770.770.720.740.7479,400
Nov 08, 20170.750.770.750.750.7545,900
Nov 07, 20170.770.770.760.760.7617,100
Nov 06, 20170.750.800.720.760.7656,900
Nov 03, 20170.740.760.720.740.7478,500
Nov 02, 20170.780.780.750.750.7586,400
Nov 01, 20170.770.780.760.760.76104,200
Oct 31, 20170.810.820.750.760.76119,300
Oct 30, 20170.850.870.820.820.8211,500
Oct 27, 20170.880.880.850.870.8722,300
Oct 26, 20170.890.900.870.900.9025,300
Oct 25, 20170.930.930.900.920.9212,100
Oct 24, 20170.800.960.800.880.8871,200
Oct 23, 20170.840.840.790.790.7943,600
Oct 20, 20170.810.810.800.810.8123,400
Oct 19, 20170.810.840.800.820.8233,800
Oct 18, 20170.810.810.790.790.7930,400
Oct 17, 20170.870.870.810.810.8122,000
Oct 16, 20170.870.870.830.840.8441,300
Oct 13, 20170.800.830.790.820.8227,300
Oct 12, 20170.790.800.780.800.8060,200
Oct 11, 20170.780.780.750.780.7878,600
Oct 10, 20170.810.810.740.770.7781,100
Oct 06, 20170.850.850.810.820.8230,600
Oct 05, 20170.860.870.830.840.8482,800
Oct 04, 20170.880.900.860.890.8973,600
Oct 03, 20170.920.920.890.890.8935,900
Oct 02, 20170.890.910.890.910.9118,500
Sep 29, 20170.910.940.870.880.8838,000
Sep 28, 20170.920.930.900.900.9022,900
Sep 27, 20170.960.960.920.920.9217,000
Sep 26, 20170.970.970.950.950.955,600
Sep 25, 20170.940.980.930.980.9828,900
Sep 22, 20170.940.950.930.950.9510,500
Sep 21, 20170.920.970.920.940.9420,900
Sep 20, 20170.950.950.940.940.949,000
Sep 19, 20170.960.970.930.930.9313,000
Sep 18, 20170.990.990.920.920.9218,000
Sep 15, 20170.940.950.940.950.9517,300
Sep 14, 20170.950.950.920.920.9218,000
Sep 13, 20170.920.940.900.920.9212,700
Sep 12, 20170.930.930.900.910.9135,400
Sep 11, 20170.930.930.900.900.9040,900
Sep 08, 20170.930.950.930.940.9413,500
Sep 07, 20170.960.960.860.930.93110,100
Sep 06, 20170.970.990.950.960.9624,100
Sep 05, 20171.001.000.960.970.9728,300
Sep 01, 20171.001.001.001.001.0010,500
Aug 31, 20171.001.000.970.970.9721,100
Aug 30, 20171.031.030.960.960.9652,700
Aug 29, 20170.991.070.971.071.0719,500
Aug 28, 20170.990.990.960.960.9635,500
Aug 25, 20171.001.000.981.001.006,800
Aug 24, 20170.980.980.970.980.9815,200
Aug 23, 20171.031.030.970.970.9790,600
Aug 22, 20171.041.040.990.990.9960,500
Aug 21, 20171.031.041.031.041.045,700
Aug 18, 20171.021.021.011.011.0115,000
Aug 17, 20171.031.051.031.031.0310,700
Aug 16, 20171.051.051.051.051.05-
Aug 15, 20171.081.081.051.051.057,800
Aug 14, 20171.031.081.031.081.0815,300
Aug 11, 20171.061.061.041.041.0415,500
Aug 10, 20171.041.071.011.071.0719,300
Aug 09, 20171.041.051.001.001.0014,900
Aug 08, 20171.041.050.991.031.0343,900
Aug 04, 20171.031.081.021.021.0241,900
Aug 03, 20171.061.061.021.021.0241,900
Aug 02, 20171.121.120.980.990.9937,200
Aug 01, 20171.101.111.091.091.096,300
Jul 31, 20171.141.141.101.101.1038,900
Jul 28, 20171.151.151.131.131.139,400
Jul 27, 20171.101.151.101.151.1591,400
Jul 26, 20171.091.091.071.091.096,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...