Canada markets open in 2 hours 50 minutes

CanadaBis Capital Inc. (CANB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 02:23PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.04000.04000.04000.04000.0400-
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.04001,000
Nov 23, 20220.03500.03500.03500.03500.03505,001
Nov 22, 20220.03500.03500.03500.03500.035070,000
Nov 21, 20220.04500.04500.04500.04500.0450-
Nov 18, 20220.04500.04500.04500.04500.04501,000
Nov 17, 20220.03500.03500.03500.03500.03501,000
Nov 16, 20220.04500.04500.04500.04500.04501,050
Nov 15, 20220.03500.03500.03500.03500.03506,000
Nov 14, 20220.04500.04500.04500.04500.0450-
Nov 11, 20220.04500.04500.04500.04500.0450-
Nov 10, 20220.04500.04500.04500.04500.0450-
Nov 09, 20220.04500.04500.04500.04500.0450-
Nov 08, 20220.04500.04500.04500.04500.0450-
Nov 07, 20220.04500.04500.04500.04500.0450-
Nov 04, 20220.04500.04500.04500.04500.04501,000
Nov 03, 20220.04500.04500.04500.04500.0450-
Nov 02, 20220.04500.04500.04500.04500.0450-
Nov 01, 20220.04500.04500.04500.04500.0450-
Oct 31, 20220.04000.04500.04000.04500.0450338,100
Oct 28, 20220.03500.03500.03500.03500.035020,000
Oct 27, 20220.03500.03500.03500.03500.0350-
Oct 26, 20220.03500.03500.03500.03500.03501,500
Oct 25, 20220.04000.04000.04000.04000.0400-
Oct 24, 20220.04000.04000.04000.04000.0400-
Oct 21, 20220.04000.04000.04000.04000.0400-
Oct 20, 20220.04000.04000.04000.04000.04002,250
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.04000.04000.04000.04000.0400-
Oct 17, 20220.04000.04000.04000.04000.0400127,000
Oct 14, 20220.04000.04000.04000.04000.04002,000
Oct 13, 20220.04000.04000.04000.04000.040020,100
Oct 12, 20220.03500.03500.03500.03500.0350-
Oct 11, 20220.03500.03500.03500.03500.0350-
Oct 07, 20220.03500.03500.03500.03500.03503,200
Oct 06, 20220.03500.03500.03500.03500.035067,000
Oct 05, 20220.04000.04000.04000.04000.0400-
Oct 04, 20220.04000.04000.04000.04000.0400-
Oct 03, 20220.04000.04000.04000.04000.04002,000
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03500.03500.03000.03000.030029,000
Sept 26, 20220.03500.03500.03500.03500.0350-
Sept 23, 20220.03500.03500.03500.03500.0350-
Sept 22, 20220.03500.03500.03500.03500.0350-
Sept 21, 20220.03500.03500.03500.03500.0350-
Sept 20, 20220.03500.03500.03500.03500.03505,000
Sept 19, 20220.04000.04000.04000.04000.0400-
Sept 16, 20220.04000.04000.04000.04000.0400-
Sept 15, 20220.03500.04000.03500.04000.040026,000
Sept 14, 20220.03500.03500.03500.03500.0350-
Sept 13, 20220.03500.03500.03500.03500.0350-
Sept 12, 20220.03500.03500.03500.03500.0350-
Sept 09, 20220.03500.03500.03500.03500.035030,000
Sept 08, 20220.04000.04000.04000.04000.0400-
Sept 07, 20220.04000.04000.04000.04000.0400-
Sept 06, 20220.04000.04000.04000.04000.040011,000
Sept 02, 20220.03500.03500.03500.03500.0350-
Sept 01, 20220.03500.03500.03500.03500.035025,000
Aug 31, 20220.03500.03500.03500.03500.0350-
Aug 30, 20220.03500.03500.03500.03500.03501,000
Aug 29, 20220.04000.04000.04000.04000.0400-
Aug 26, 20220.04000.04000.04000.04000.0400-
Aug 25, 20220.04000.04000.04000.04000.04002,957
Aug 24, 20220.03500.03500.03500.03500.0350-
Aug 23, 20220.03500.03500.03500.03500.035065,000
Aug 22, 20220.03500.03500.03500.03500.0350-
Aug 19, 20220.03500.03500.03500.03500.0350-
Aug 18, 20220.03500.03500.03500.03500.0350-
Aug 17, 20220.03500.03500.03500.03500.035025,000
Aug 16, 20220.04000.04000.04000.04000.0400-
Aug 15, 20220.04000.04000.04000.04000.04005,040
Aug 12, 20220.04000.04000.04000.04000.0400-
Aug 11, 20220.04000.04000.03500.04000.040014,500
Aug 10, 20220.03500.03500.03500.03500.035010,208
Aug 09, 20220.03500.03500.03000.03000.030010,000
Aug 08, 20220.03500.03500.03500.03500.0350133,000
Aug 05, 20220.03500.03500.03500.03500.0350-
Aug 04, 20220.03500.03500.03500.03500.0350-
Aug 03, 20220.03500.03500.03500.03500.03502,100
Aug 02, 20220.03500.03500.03500.03500.035057,001
Jul 29, 20220.03500.03500.03500.03500.03503,500
Jul 28, 20220.03500.03500.03000.03000.030013,000
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04000.04000.04000.04000.0400-
Jul 25, 20220.04000.04000.04000.04000.0400-
Jul 22, 20220.04000.04000.04000.04000.04001,000
Jul 21, 20220.03500.03500.03500.03500.03501,000
Jul 20, 20220.03500.03500.03500.03500.035064,000
Jul 19, 20220.04000.04000.04000.04000.04004,500
Jul 18, 20220.04000.04000.04000.04000.0400-
Jul 15, 20220.04000.04000.04000.04000.04002,000
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.040014,100
Jul 12, 20220.04000.04000.04000.04000.04001,000
Jul 11, 20220.03500.03500.03500.03500.035075,000
Jul 08, 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...