Canada markets closed

AZN Capital Corp. (AZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.03000.03000.03000.03000.0300-
May 07, 20210.02000.03000.02000.03000.0300185,600
May 06, 20210.03000.03000.03000.03000.030099,000
May 05, 20210.03000.03000.02000.03000.030097,200
May 04, 20210.03000.03000.03000.03000.0300191,700
May 03, 20210.03000.03000.02000.03000.0300441,600
Apr. 30, 20210.03000.03000.03000.03000.030043,900
Apr. 29, 20210.03000.03000.02000.02000.0200680,900
Apr. 28, 20210.03000.03000.03000.03000.0300255,200
Apr. 27, 20210.03000.03000.03000.03000.030079,300
Apr. 26, 20210.03000.03000.03000.03000.0300403,600
Apr. 23, 20210.03000.03000.02000.03000.03001,197,100
Apr. 22, 20210.03000.03000.03000.03000.030061,600
Apr. 21, 20210.03000.03000.03000.03000.0300668,900
Apr. 20, 20210.03000.03000.03000.03000.030091,900
Apr. 19, 20210.03000.03000.03000.03000.030099,600
Apr. 16, 20210.03000.03000.03000.03000.0300225,200
Apr. 15, 20210.03000.03000.03000.03000.030078,500
Apr. 14, 20210.03000.03000.03000.03000.0300145,700
Apr. 13, 20210.03000.04000.03000.03000.0300415,000
Apr. 12, 20210.03000.03000.03000.03000.0300651,800
Apr. 09, 20210.03000.03000.03000.03000.0300270,200
Apr. 08, 20210.03000.03000.03000.03000.03001,323,100
Apr. 07, 20210.03000.04000.03000.03000.0300363,100
Apr. 06, 20210.03000.03000.03000.03000.0300266,600
Apr. 05, 20210.03000.03000.03000.03000.0300204,900
Apr. 01, 20210.03000.04000.03000.03000.0300140,400
Mar. 31, 20210.03000.04000.03000.03000.0300148,600
Mar. 30, 20210.03000.04000.03000.03000.0300181,100
Mar. 29, 20210.04000.04000.03000.03000.0300151,300
Mar. 26, 20210.03000.04000.03000.04000.0400277,600
Mar. 25, 20210.04000.04000.03000.03000.0300357,000
Mar. 24, 20210.04000.04000.03000.03000.0300382,300
Mar. 23, 20210.04000.04000.03000.03000.0300572,300
Mar. 22, 20210.04000.04000.04000.04000.0400312,100
Mar. 19, 20210.04000.04000.04000.04000.0400434,800
Mar. 18, 20210.04000.04000.04000.04000.0400217,400
Mar. 17, 20210.04000.04000.04000.04000.04002,600
Mar. 16, 20210.04000.04000.04000.04000.0400599,400
Mar. 15, 20210.04000.04000.04000.04000.0400359,800
Mar. 12, 20210.03000.04000.03000.04000.0400630,000
Mar. 11, 20210.03000.04000.03000.03000.0300905,500
Mar. 10, 20210.04000.04000.03000.03000.03001,178,500
Mar. 09, 20210.04000.04000.03000.03000.03001,734,600
Mar. 08, 20210.04000.04000.04000.04000.0400800,900
Mar. 05, 20210.04000.05000.04000.04000.04002,125,500
Mar. 04, 20210.04000.05000.04000.04000.04003,218,600
Mar. 03, 20210.04000.04000.04000.04000.04003,052,900
Mar. 02, 20210.04000.05000.04000.04000.04001,512,000
Mar. 01, 20210.05000.05000.04000.04000.0400938,500
Feb. 26, 20210.05000.05000.04000.04000.04001,835,900
Feb. 25, 20210.05000.05000.05000.05000.05004,898,300
Feb. 24, 20210.05000.05000.05000.05000.05002,426,500
Feb. 23, 20210.05000.06000.05000.05000.05004,498,900
Feb. 22, 20210.06000.06000.05000.05000.05004,829,800
Feb. 19, 20210.06000.06000.05000.06000.06005,615,000
Feb. 18, 20210.06000.06000.06000.06000.06003,259,800
Feb. 17, 20210.06000.07000.05000.06000.06009,596,400
Feb. 16, 20210.07000.07000.06000.06000.06009,194,600
Feb. 12, 20210.07000.09000.05000.07000.070026,380,300
Feb. 11, 20210.12000.13000.07000.07000.070022,665,400
Feb. 10, 20210.09000.11000.06000.11000.110014,411,700
Feb. 09, 20210.05000.09000.04000.08000.080051,509,300
Feb. 08, 20210.02000.06000.02000.05000.050021,099,200
Feb. 05, 20210.02000.02000.02000.02000.02002,100,700
Feb. 04, 20210.02000.02000.02000.02000.02001,653,300
Feb. 03, 20210.02000.02000.02000.02000.02003,999,600
Feb. 02, 20210.02000.02000.01000.02000.02001,578,500
Feb. 01, 20210.02000.02000.01000.02000.02002,252,200
Jan. 29, 20210.01000.02000.01000.02000.0200450,500
Jan. 28, 20210.02000.02000.01000.02000.0200197,300
Jan. 27, 20210.01000.02000.01000.02000.0200599,900
Jan. 26, 20210.02000.02000.01000.02000.02002,550,700
Jan. 25, 20210.02000.02000.01000.02000.0200224,100
Jan. 22, 20210.02000.02000.02000.02000.0200245,300
Jan. 21, 20210.02000.02000.01000.02000.0200528,200
Jan. 20, 20210.02000.02000.01000.02000.0200461,500
Jan. 19, 20210.02000.02000.01000.02000.0200432,000
Jan. 18, 20210.02000.02000.01000.02000.0200312,900
Jan. 15, 20210.01000.01000.01000.01000.0100512,000
Jan. 14, 20210.01000.01000.01000.01000.0100282,000
Jan. 13, 20210.01000.02000.01000.01000.0100927,000
Jan. 12, 20210.01000.02000.01000.01000.01004,608,000
Jan. 11, 20210.01000.01000.01000.01000.01002,011,900
Jan. 08, 20210.01000.01000.01000.01000.01001,418,700
Jan. 07, 20210.01000.01000.01000.01000.0100333,700
Jan. 06, 20210.01000.01000.01000.01000.0100778,100
Jan. 05, 20210.01000.01000.01000.01000.0100615,200
Jan. 04, 20210.01000.01000.01000.01000.0100918,600
Dec. 31, 20200.01000.01000.01000.01000.0100903,200
Dec. 30, 20200.01000.01000.01000.01000.01002,311,300
Dec. 29, 20200.01000.01000.01000.01000.01001,888,600
Dec. 24, 20200.01000.01000.01000.01000.01003,770,300
Dec. 23, 20200.01000.01000.01000.01000.010014,406,900
Dec. 22, 20200.01000.01000.01000.01000.01001,477,400
Dec. 21, 20200.01000.02000.01000.01000.01007,562,900
Dec. 18, 20200.01000.02000.01000.01000.01004,127,600
Dec. 17, 20200.02000.02000.01000.02000.02004,520,500
Dec. 16, 20200.02000.02000.02000.02000.0200796,500
Dec. 15, 20200.02000.02000.02000.02000.0200357,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...