Canada markets closed

CanadaBis Capital Inc. (CANB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 11:26AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.09000.09000.09000.09000.0900-
May 23, 20240.08500.09000.08500.09000.090030,000
May 22, 20240.09000.09000.09000.09000.0900-
May 21, 20240.09500.09500.09000.09000.090028,000
May 17, 20240.09500.09500.08500.09000.090037,700
May 16, 20240.10000.10000.10000.10000.10002,000
May 15, 20240.09500.09500.09500.09500.09503,000
May 14, 20240.09500.09500.09500.09500.095080,007
May 13, 20240.09500.10000.09000.10000.1000108,000
May 10, 20240.09500.09500.09500.09500.095018,000
May 09, 20240.09500.09500.09500.09500.095022,000
May 08, 20240.09500.09500.09500.09500.095074,000
May 07, 20240.07500.11000.07500.08500.0850220,300
May 06, 20240.07500.07500.07000.07000.070041,000
May 03, 20240.07500.07500.07000.07000.0700158,829
May 02, 20240.07500.07500.07500.07500.07502,900
May 01, 20240.09000.09000.08000.08000.080074,400
Apr 30, 20240.07500.09000.07500.08500.0850225,275
Apr 29, 20240.08000.08000.07500.07500.075033,000
Apr 26, 20240.07500.08000.07000.07500.0750171,875
Apr 25, 20240.08000.08000.07500.07500.0750113,096
Apr 24, 20240.08500.08500.08000.08000.080030,105
Apr 23, 20240.08500.08500.08000.08500.0850124,677
Apr 22, 20240.08500.08500.08500.08500.08504,000
Apr 19, 20240.08000.08000.08000.08000.080043,403
Apr 18, 20240.08000.09000.08000.08500.0850165,850
Apr 17, 20240.08500.08500.07000.07500.0750231,557
Apr 16, 20240.08500.08500.08500.08500.0850135,993
Apr 15, 20240.09500.09500.08000.09000.0900473,754
Apr 12, 20240.10000.10500.09500.09500.0950237,300
Apr 11, 20240.10500.10500.10500.10500.105010,000
Apr 10, 20240.10500.11000.10000.10000.100075,000
Apr 09, 20240.10000.10000.09500.10000.1000116,059
Apr 08, 20240.10000.11500.10000.10500.1050187,880
Apr 05, 20240.10000.10500.09500.10500.105089,411
Apr 04, 20240.10500.11000.10000.10000.1000455,500
Apr 03, 20240.10000.12000.09500.10500.10501,009,250
Apr 02, 20240.12000.12000.09500.10500.10501,741,765
Apr 01, 20240.12500.14000.10500.12000.12001,671,804
Mar 28, 20240.22000.23000.22000.22000.2200168,087
Mar 27, 20240.22500.22500.22000.22000.22009,339
Mar 26, 20240.22500.22500.21500.22000.220031,500
Mar 25, 20240.21500.23000.21500.22500.225054,504
Mar 22, 20240.22500.22500.20000.21500.2150199,561
Mar 21, 20240.23000.23000.22500.22500.225029,550
Mar 20, 20240.23000.23000.23000.23000.23008,000
Mar 19, 20240.24000.24000.22500.23000.230092,628
Mar 18, 20240.23000.23500.23000.23500.235093,259
Mar 15, 20240.23000.23000.23000.23000.230055,100
Mar 14, 20240.23000.23000.22500.22500.225020,000
Mar 13, 20240.22500.23000.22500.23000.230046,620
Mar 12, 20240.23000.23000.23000.23000.230052,500
Mar 11, 20240.22500.23000.21500.23000.2300113,232
Mar 08, 20240.23000.23000.22500.23000.230070,400
Mar 07, 20240.22500.23000.22500.23000.23009,850
Mar 06, 20240.22500.23000.22000.22500.225059,628
Mar 05, 20240.24000.24000.22500.22500.2250104,750
Mar 04, 20240.24000.24500.23500.23500.235056,498
Mar 01, 20240.23000.23000.23000.23000.230066,672
Feb 29, 20240.24000.24000.23500.23500.23507,100
Feb 28, 20240.23500.23500.23000.23500.23505,759
Feb 27, 20240.24000.24500.23500.23500.235021,500
Feb 26, 20240.24500.24500.24000.24000.24005,483
Feb 23, 20240.24000.24500.24000.24500.245011,700
Feb 22, 20240.24500.24500.24500.24500.24502,400
Feb 21, 20240.24000.24500.24000.24500.245032,000
Feb 20, 20240.24500.24500.23500.23500.235046,461
Feb 16, 20240.25000.25000.24500.25000.250037,400
Feb 15, 20240.24500.25000.24500.25000.250030,218
Feb 14, 20240.24500.25000.24500.25000.25006,056
Feb 13, 20240.25500.25500.24500.24500.245022,839
Feb 12, 20240.25500.25500.25000.25000.250079,035
Feb 09, 20240.25500.25500.24500.25000.250026,050
Feb 08, 20240.24000.26000.24000.25500.255096,480
Feb 07, 20240.22500.23000.22500.23000.230032,058
Feb 06, 20240.22000.22000.22000.22000.2200-
Feb 05, 20240.22500.22500.21500.22000.2200108,101
Feb 02, 20240.23500.23500.22000.23000.2300103,000
Feb 01, 20240.24000.24000.23500.23500.235072,900
Jan 31, 20240.23000.24500.23000.23000.23006,000
Jan 30, 20240.24000.24000.23500.23500.23508,000
Jan 29, 20240.23500.24000.23500.24000.240080,635
Jan 26, 20240.23000.24000.23000.24000.240034,000
Jan 25, 20240.24500.24500.21500.23500.235090,450
Jan 24, 20240.25000.25000.24500.24500.245013,556
Jan 23, 20240.24500.25000.24500.25000.250042,383
Jan 22, 20240.24500.24500.24500.24500.24502,700
Jan 19, 20240.25000.25000.25000.25000.25003,000
Jan 18, 20240.25500.25500.25000.25500.255013,815
Jan 17, 20240.27000.27000.25500.26000.26006,500
Jan 16, 20240.26000.27000.26000.27000.270039,372
Jan 15, 20240.26000.27000.26000.26500.265078,600
Jan 12, 20240.24500.25500.24000.25000.250067,496
Jan 11, 20240.23500.24000.23500.24000.24005,200
Jan 10, 20240.23500.23500.23500.23500.23502,900
Jan 09, 20240.23000.24000.23000.23500.235047,353
Jan 08, 20240.25500.25500.23500.23500.2350103,129
Jan 05, 20240.26000.26000.23500.23500.235065,427
Jan 04, 20240.27000.27000.25500.26000.26009,820
Jan 03, 20240.25500.25500.25000.25500.255039,121
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...