New Wave Holdings Corp. (NWAI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:22PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	146,000
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,150
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
May 14, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	64,400
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,000
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
May 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,167
May 08, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	201,000
May 07, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	321,000
May 06, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	301,255
May 03, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	538,000
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,000
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,353
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,016
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37,000
Apr 18, 2024	0.0150	0.0200	0.0100	0.0200	0.0200	142,666
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,664
Apr 15, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	152,250
Apr 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	70,000
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	206,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,000
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	74,000
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	184,200
Apr 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	722,050
Mar 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	19,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,217
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	159,083
Mar 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	118,400
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,451
Mar 18, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	135,000
Mar 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	344,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	165,333
Mar 12, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	467,001
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	122,000
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,027
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	317,222
Mar 04, 2024	0.0400	0.0400	0.0250	0.0350	0.0350	209,666
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,533
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Feb 27, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	607,224
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	155,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,300
Feb 21, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	105,166
Feb 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,333
Feb 05, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	234,096
Feb 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,011
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	170,300
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 22, 2024	0.0700	0.0800	0.0550	0.0550	0.0550	60,125
Jan 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	152,000
Jan 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	3,300
Jan 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 11, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	128,552
Jan 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	13,275
Jan 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	31,000
Jan 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,858
Jan 04, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	28,000
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	28,666
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Dec 29, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	57,416
Dec 28, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	75,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0004(-0.05%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,339.90-1,652.73(-1.70%)

New Wave Holdings Corp. (NWAI.CN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0004(-0.05%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,339.90
-1,652.73(-1.70%)