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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	0.5500	0.5800	0.4800	0.4900	0.4900	6,373,694
Mar. 05, 2021	0.4300	0.5200	0.3700	0.5200	0.5200	7,664,320
Mar. 04, 2021	0.4500	0.4800	0.3800	0.3950	0.3950	7,027,479
Mar. 03, 2021	0.5000	0.5100	0.4300	0.4800	0.4800	3,819,679
Mar. 02, 2021	0.5300	0.5400	0.4900	0.5000	0.5000	3,257,616
Mar. 01, 2021	0.5000	0.5500	0.5000	0.5400	0.5400	4,424,088
Feb. 26, 2021	0.4600	0.4950	0.4150	0.4950	0.4950	4,108,733
Feb. 25, 2021	0.5300	0.5300	0.4750	0.4850	0.4850	3,624,101
Feb. 24, 2021	0.5000	0.5600	0.4900	0.5100	0.5100	8,486,202
Feb. 23, 2021	0.4650	0.4650	0.3750	0.4300	0.4300	6,565,643
Feb. 22, 2021	0.5100	0.5200	0.4700	0.4700	0.4700	4,411,221
Feb. 19, 2021	0.5300	0.5300	0.4700	0.5100	0.5100	8,017,264
Feb. 18, 2021	0.5700	0.5800	0.5200	0.5300	0.5300	4,893,351
Feb. 17, 2021	0.6400	0.6400	0.5600	0.6000	0.6000	4,654,893
Feb. 16, 2021	0.6800	0.6900	0.6200	0.6200	0.6200	6,880,342
Feb. 12, 2021	0.6500	0.6900	0.6000	0.6500	0.6500	7,032,677
Feb. 11, 2021	0.5800	0.6500	0.5400	0.5800	0.5800	8,242,075
Feb. 10, 2021	0.6800	0.7000	0.5200	0.6000	0.6000	17,433,268
Feb. 09, 2021	0.8100	0.9500	0.6300	0.6800	0.6800	40,591,106
Feb. 08, 2021	0.3200	0.8100	0.3200	0.6900	0.6900	77,838,822
Feb. 05, 2021	0.1900	0.2750	0.1900	0.2700	0.2700	36,015,117
Feb. 04, 2021	0.2000	0.2050	0.1900	0.1950	0.1950	3,095,141
Feb. 03, 2021	0.1850	0.2000	0.1800	0.1950	0.1950	3,884,435
Feb. 02, 2021	0.1900	0.1950	0.1800	0.1900	0.1900	2,670,625
Feb. 01, 2021	0.1900	0.1900	0.1800	0.1850	0.1850	2,386,498
Jan. 29, 2021	0.2000	0.2000	0.1800	0.1900	0.1900	3,604,759
Jan. 28, 2021	0.1900	0.2100	0.1850	0.1950	0.1950	5,577,464
Jan. 27, 2021	0.2000	0.2050	0.1850	0.1850	0.1850	5,294,394
Jan. 26, 2021	0.2150	0.2150	0.2000	0.2000	0.2000	5,567,402
Jan. 25, 2021	0.2250	0.2250	0.2000	0.2200	0.2200	7,505,695
Jan. 22, 2021	0.2450	0.2450	0.2100	0.2300	0.2300	7,740,167
Jan. 21, 2021	0.2500	0.2500	0.2300	0.2400	0.2400	7,495,410
Jan. 20, 2021	0.2500	0.2600	0.2250	0.2300	0.2300	6,632,976
Jan. 19, 2021	0.2500	0.2600	0.2400	0.2500	0.2500	12,258,691
Jan. 18, 2021	0.2100	0.2500	0.2100	0.2400	0.2400	18,840,740
Jan. 15, 2021	0.1850	0.1950	0.1800	0.1900	0.1900	5,529,163
Jan. 14, 2021	0.2050	0.2100	0.1850	0.1850	0.1850	9,038,413
Jan. 13, 2021	0.1850	0.2200	0.1800	0.2000	0.2000	17,898,673
Jan. 12, 2021	0.2000	0.2050	0.1600	0.1800	0.1800	20,556,261
Jan. 11, 2021	0.2700	0.2750	0.1800	0.2000	0.2000	32,954,069
Jan. 08, 2021	0.2000	0.2950	0.1900	0.2350	0.2350	89,312,543
Jan. 07, 2021	0.0900	0.1650	0.0800	0.1650	0.1650	57,421,882
Jan. 06, 2021	0.0450	0.0850	0.0450	0.0800	0.0800	29,724,104
Jan. 05, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	835,755
Jan. 04, 2021	0.0500	0.0500	0.0350	0.0400	0.0400	8,472,961
Dec. 31, 2020	0.0350	0.0500	0.0350	0.0450	0.0450	10,210,453
Dec. 30, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	261,441
Dec. 29, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	657,397
Dec. 24, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	117,000
Dec. 23, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	547,529
Dec. 22, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	281,011
Dec. 21, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	524,702
Dec. 18, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	358,590
Dec. 17, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	399,721
Dec. 16, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	1,943,213
Dec. 15, 2020	0.0350	0.0350	0.0325	0.0350	0.0350	157,200
Dec. 14, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	2,097,961
Dec. 11, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	2,358,900
Dec. 10, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	1,956,994
Dec. 09, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	1,281,369
Dec. 08, 2020	0.0400	0.0400	0.0300	0.0400	0.0400	2,228,110
Dec. 07, 2020	0.0400	0.0400	0.0350	0.0375	0.0375	1,952,467
Dec. 04, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,420,075
Dec. 03, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	451,548
Dec. 02, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	576,483
Dec. 01, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	1,011,485
Nov. 30, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	1,852,006
Nov. 27, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	431,049
Nov. 26, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	2,634,022
Nov. 25, 2020	0.0350	0.0400	0.0300	0.0400	0.0400	1,440,410
Nov. 24, 2020	0.0400	0.0400	0.0300	0.0400	0.0400	4,001,473
Nov. 23, 2020	0.0400	0.0450	0.0350	0.0450	0.0450	3,448,815
Nov. 20, 2020	0.0400	0.0450	0.0375	0.0400	0.0400	1,461,974
Nov. 19, 2020	0.0450	0.0450	0.0350	0.0400	0.0400	2,859,634
Nov. 18, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	4,565,698
Nov. 17, 2020	0.0400	0.0400	0.0300	0.0400	0.0400	3,448,323
Nov. 16, 2020	0.0450	0.0450	0.0350	0.0400	0.0400	3,181,743
Nov. 13, 2020	0.0450	0.0500	0.0450	0.0450	0.0450	2,454,971
Nov. 12, 2020	0.0500	0.0550	0.0400	0.0500	0.0500	9,224,278
Nov. 11, 2020	0.0450	0.0500	0.0400	0.0450	0.0450	6,032,165
Nov. 10, 2020	0.0450	0.0600	0.0400	0.0450	0.0450	6,972,620
Nov. 09, 2020	0.0450	0.0500	0.0400	0.0400	0.0400	1,163,505
Nov. 06, 2020	0.0500	0.0550	0.0450	0.0500	0.0500	1,326,577
Nov. 05, 2020	0.0600	0.0650	0.0500	0.0550	0.0550	674,219
Nov. 04, 2020	0.0650	0.0700	0.0650	0.0650	0.0650	392,323
Nov. 03, 2020	0.0750	0.0750	0.0650	0.0700	0.0700	1,408,431
Nov. 02, 2020	0.0700	0.0750	0.0550	0.0750	0.0750	1,564,562
Oct. 30, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	2,508,415
Oct. 29, 2020	0.0550	0.0650	0.0450	0.0650	0.0650	1,297,210
Oct. 28, 2020	0.0600	0.0650	0.0450	0.0550	0.0550	3,888,268
Oct. 27, 2020	0.0350	0.0800	0.0300	0.0600	0.0600	6,517,020
Oct. 26, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 23, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 22, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 21, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 20, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 19, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 16, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 15, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct. 14, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Extreme Vehicle Battery Technologies Corp. (ACDC.CN)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)