Canada markets open in 7 hours 46 minutes

Extreme Vehicle Battery Technologies Corp. (ACDC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4900-0.0300 (-5.77%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.55000.58000.48000.49000.49006,373,694
Mar. 05, 20210.43000.52000.37000.52000.52007,664,320
Mar. 04, 20210.45000.48000.38000.39500.39507,027,479
Mar. 03, 20210.50000.51000.43000.48000.48003,819,679
Mar. 02, 20210.53000.54000.49000.50000.50003,257,616
Mar. 01, 20210.50000.55000.50000.54000.54004,424,088
Feb. 26, 20210.46000.49500.41500.49500.49504,108,733
Feb. 25, 20210.53000.53000.47500.48500.48503,624,101
Feb. 24, 20210.50000.56000.49000.51000.51008,486,202
Feb. 23, 20210.46500.46500.37500.43000.43006,565,643
Feb. 22, 20210.51000.52000.47000.47000.47004,411,221
Feb. 19, 20210.53000.53000.47000.51000.51008,017,264
Feb. 18, 20210.57000.58000.52000.53000.53004,893,351
Feb. 17, 20210.64000.64000.56000.60000.60004,654,893
Feb. 16, 20210.68000.69000.62000.62000.62006,880,342
Feb. 12, 20210.65000.69000.60000.65000.65007,032,677
Feb. 11, 20210.58000.65000.54000.58000.58008,242,075
Feb. 10, 20210.68000.70000.52000.60000.600017,433,268
Feb. 09, 20210.81000.95000.63000.68000.680040,591,106
Feb. 08, 20210.32000.81000.32000.69000.690077,838,822
Feb. 05, 20210.19000.27500.19000.27000.270036,015,117
Feb. 04, 20210.20000.20500.19000.19500.19503,095,141
Feb. 03, 20210.18500.20000.18000.19500.19503,884,435
Feb. 02, 20210.19000.19500.18000.19000.19002,670,625
Feb. 01, 20210.19000.19000.18000.18500.18502,386,498
Jan. 29, 20210.20000.20000.18000.19000.19003,604,759
Jan. 28, 20210.19000.21000.18500.19500.19505,577,464
Jan. 27, 20210.20000.20500.18500.18500.18505,294,394
Jan. 26, 20210.21500.21500.20000.20000.20005,567,402
Jan. 25, 20210.22500.22500.20000.22000.22007,505,695
Jan. 22, 20210.24500.24500.21000.23000.23007,740,167
Jan. 21, 20210.25000.25000.23000.24000.24007,495,410
Jan. 20, 20210.25000.26000.22500.23000.23006,632,976
Jan. 19, 20210.25000.26000.24000.25000.250012,258,691
Jan. 18, 20210.21000.25000.21000.24000.240018,840,740
Jan. 15, 20210.18500.19500.18000.19000.19005,529,163
Jan. 14, 20210.20500.21000.18500.18500.18509,038,413
Jan. 13, 20210.18500.22000.18000.20000.200017,898,673
Jan. 12, 20210.20000.20500.16000.18000.180020,556,261
Jan. 11, 20210.27000.27500.18000.20000.200032,954,069
Jan. 08, 20210.20000.29500.19000.23500.235089,312,543
Jan. 07, 20210.09000.16500.08000.16500.165057,421,882
Jan. 06, 20210.04500.08500.04500.08000.080029,724,104
Jan. 05, 20210.04000.04500.04000.04500.0450835,755
Jan. 04, 20210.05000.05000.03500.04000.04008,472,961
Dec. 31, 20200.03500.05000.03500.04500.045010,210,453
Dec. 30, 20200.03500.03500.03000.03000.0300261,441
Dec. 29, 20200.03500.03500.03000.03500.0350657,397
Dec. 24, 20200.03000.03500.03000.03000.0300117,000
Dec. 23, 20200.03500.03500.03000.03500.0350547,529
Dec. 22, 20200.03500.03500.03000.03500.0350281,011
Dec. 21, 20200.03500.03500.03000.03500.0350524,702
Dec. 18, 20200.03500.03500.03000.03000.0300358,590
Dec. 17, 20200.03000.03500.03000.03500.0350399,721
Dec. 16, 20200.03500.03500.03000.03500.03501,943,213
Dec. 15, 20200.03500.03500.03250.03500.0350157,200
Dec. 14, 20200.03500.03500.03000.03500.03502,097,961
Dec. 11, 20200.03500.03500.03000.03000.03002,358,900
Dec. 10, 20200.03000.03500.03000.03500.03501,956,994
Dec. 09, 20200.03500.03500.03000.03500.03501,281,369
Dec. 08, 20200.04000.04000.03000.04000.04002,228,110
Dec. 07, 20200.04000.04000.03500.03750.03751,952,467
Dec. 04, 20200.04000.04000.03500.04000.04001,420,075
Dec. 03, 20200.04000.04000.03500.04000.0400451,548
Dec. 02, 20200.03500.04000.03500.04000.0400576,483
Dec. 01, 20200.03500.04000.03500.04000.04001,011,485
Nov. 30, 20200.04000.04000.03500.03500.03501,852,006
Nov. 27, 20200.04000.04000.03500.04000.0400431,049
Nov. 26, 20200.04000.04000.03500.03500.03502,634,022
Nov. 25, 20200.03500.04000.03000.04000.04001,440,410
Nov. 24, 20200.04000.04000.03000.04000.04004,001,473
Nov. 23, 20200.04000.04500.03500.04500.04503,448,815
Nov. 20, 20200.04000.04500.03750.04000.04001,461,974
Nov. 19, 20200.04500.04500.03500.04000.04002,859,634
Nov. 18, 20200.04000.04500.04000.04500.04504,565,698
Nov. 17, 20200.04000.04000.03000.04000.04003,448,323
Nov. 16, 20200.04500.04500.03500.04000.04003,181,743
Nov. 13, 20200.04500.05000.04500.04500.04502,454,971
Nov. 12, 20200.05000.05500.04000.05000.05009,224,278
Nov. 11, 20200.04500.05000.04000.04500.04506,032,165
Nov. 10, 20200.04500.06000.04000.04500.04506,972,620
Nov. 09, 20200.04500.05000.04000.04000.04001,163,505
Nov. 06, 20200.05000.05500.04500.05000.05001,326,577
Nov. 05, 20200.06000.06500.05000.05500.0550674,219
Nov. 04, 20200.06500.07000.06500.06500.0650392,323
Nov. 03, 20200.07500.07500.06500.07000.07001,408,431
Nov. 02, 20200.07000.07500.05500.07500.07501,564,562
Oct. 30, 20200.06000.07000.06000.07000.07002,508,415
Oct. 29, 20200.05500.06500.04500.06500.06501,297,210
Oct. 28, 20200.06000.06500.04500.05500.05503,888,268
Oct. 27, 20200.03500.08000.03000.06000.06006,517,020
Oct. 26, 20200.01000.01000.01000.01000.0100-
Oct. 23, 20200.01000.01000.01000.01000.0100-
Oct. 22, 20200.01000.01000.01000.01000.0100-
Oct. 21, 20200.01000.01000.01000.01000.0100-
Oct. 20, 20200.01000.01000.01000.01000.0100-
Oct. 19, 20200.01000.01000.01000.01000.0100-
Oct. 16, 20200.01000.01000.01000.01000.0100-
Oct. 15, 20200.01000.01000.01000.01000.0100-
Oct. 14, 20200.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...