CAT Strategic Metals Corporation (CAT.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Apr 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 296,000 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 121,000 |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 126,020 |
| Apr 12, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 275,000 |
| Apr 11, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 160,000 |
| Apr 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 640,500 |
| Apr 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 236,000 |
| Apr 05, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,779,500 |
| Apr 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,049,000 |
| Apr 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11,630 |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 158,000 |
| Apr 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 812,000 |
| Mar 28, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 31,000 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11,000 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 179,000 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,344,000 |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,001 |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 |
| Mar 18, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 16,000 |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,065 |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 576,900 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 378,100 |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 175,400 |
| Feb 29, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 273,000 |
| Feb 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 686,343 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 711,000 |
| Feb 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 712,800 |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 357,165 |
| Feb 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 180,000 |
| Feb 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 166,000 |
| Feb 15, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 46,500 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 22,270 |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,600 |
| Feb 12, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 103,000 |
| Feb 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,780 |
| Feb 08, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 45,000 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 84,000 |
| Feb 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 504,000 |
| Feb 05, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 67,700 |
| Feb 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 297,500 |
| Feb 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 215,000 |
| Jan 31, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 29,300 |
| Jan 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,000 |
| Jan 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 92,000 |
| Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 111,299 |
| Jan 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 161,000 |
| Jan 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Jan 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,000 |
| Jan 18, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 255,260 |
| Jan 17, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 86,000 |
| Jan 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 149,000 |
| Jan 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 279,300 |
| Jan 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 740,966 |
| Jan 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 185,000 |
| Jan 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 331,000 |
| Jan 09, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 663,000 |
| Jan 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 206,000 |
| Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 309,093 |
| Jan 04, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 675,000 |
| Jan 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 109,500 |
| Jan 02, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 686,413 |
| Dec 29, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 32,000 |
| Dec 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Dec 27, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 533,000 |
| Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,700 |
| Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 108,000 |
| Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 365,100 |
| Dec 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,005,204 |
| Dec 15, 2023 | 0.0100 | 0.0150 | 0.0050 | 0.0100 | 0.0100 | 272,000 |
| Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 277,667 |
| Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 514,125 |
| Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,225,500 |
| Dec 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 47,856 |
| Dec 08, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,547,000 |
| Dec 07, 2023 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 0.0100 | 4,256,000 |
| Dec 06, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 442,000 |
| Dec 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 153,000 |
| Dec 04, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.