Canada Markets open in 5 hrs 25 mins

Clear Blue Technologies International Inc. (CBLU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0050 (-3.57%)
At close: 01:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20220.14500.15000.13500.13500.135090,891
Jun 27, 20220.14000.14000.14000.14000.140011,500
Jun 24, 20220.13000.13500.13000.13000.130036,395
Jun 23, 20220.12500.12500.12500.12500.12506,287
Jun 22, 20220.12500.12500.12000.12500.1250140,600
Jun 21, 20220.13500.13500.13500.13500.13501,899
Jun 20, 20220.13500.13500.13500.13500.13502,333
Jun 17, 20220.13500.13500.13500.13500.1350600
Jun 16, 20220.13000.13000.12500.12500.125060,600
Jun 15, 20220.13500.13500.13000.13000.130070,500
Jun 14, 20220.13000.14000.13000.14000.140039,173
Jun 13, 20220.13000.13000.12000.12000.120065,500
Jun 10, 20220.13500.14000.13500.13500.135047,101
Jun 09, 20220.14000.14500.13500.13500.135054,000
Jun 08, 20220.16500.16500.14000.14000.140095,500
Jun 07, 20220.15500.15500.14000.14000.140019,510
Jun 06, 20220.14000.14500.13500.13500.135040,760
Jun 03, 20220.15000.15000.13500.13500.1350175,790
Jun 02, 20220.14000.15000.14000.15000.150078,181
Jun 01, 20220.14500.14500.14000.14000.140013,502
May 31, 20220.16000.16000.14000.14000.1400143,120
May 30, 20220.16000.16500.15500.16500.165041,150
May 27, 20220.16500.16500.15500.15500.155078,850
May 26, 20220.15000.15500.15000.15000.150017,577
May 25, 20220.15000.15500.15000.15000.150075,785
May 24, 20220.16000.16000.14500.14500.1450248,311
May 20, 20220.18000.18000.15500.17000.170064,750
May 19, 20220.17000.17000.16000.16000.160078,550
May 18, 20220.14500.21000.14500.17000.1700633,660
May 17, 20220.15000.15000.14500.14500.145011,500
May 16, 20220.15000.15000.14500.14500.145014,800
May 13, 20220.14500.16000.14500.16000.160046,621
May 12, 20220.14500.15000.14500.15000.150070,400
May 11, 20220.15000.15500.13500.14000.1400145,212
May 10, 20220.13500.14000.13000.14000.1400266,400
May 09, 20220.14000.14000.12000.12500.1250681,601
May 06, 20220.14500.15000.14500.15000.150036,661
May 05, 20220.18000.18000.14000.15000.1500116,069
May 04, 20220.18000.18000.15000.16000.1600251,864
May 03, 20220.18000.18500.17000.17000.1700162,983
May 02, 20220.16500.16500.16500.16500.16504,073
Apr 29, 20220.17500.17500.16000.16000.160023,582
Apr 28, 20220.16000.17000.16000.16000.1600154,770
Apr 27, 20220.15500.15500.15500.15500.15501,013
Apr 26, 20220.17000.17000.15000.15000.150017,931
Apr 25, 20220.18000.18000.16500.16500.1650193,578
Apr 22, 20220.17500.17500.17500.17500.17508,870
Apr 21, 20220.18000.18000.17000.17000.170043,210
Apr 20, 20220.18500.18500.18500.18500.1850515
Apr 19, 20220.18000.18000.17500.17500.175038,263
Apr 18, 20220.19000.19000.19000.19000.19006,895
Apr 14, 20220.19500.20000.19000.19000.1900212,213
Apr 13, 20220.18000.19000.18000.18000.180041,123
Apr 12, 20220.18000.19000.18000.18500.185053,796
Apr 11, 20220.17500.17500.17000.17000.170086,168
Apr 08, 20220.17000.17000.16500.17000.170017,500
Apr 07, 20220.17000.18000.15500.17000.1700235,344
Apr 06, 20220.18000.18000.16000.16500.1650321,888
Apr 05, 20220.19000.19000.18000.18000.180085,436
Apr 04, 20220.18000.19000.17000.18500.1850415,865
Apr 01, 20220.19500.19500.18500.19500.1950494,325
Mar 31, 20220.21000.21000.20000.20000.200015,267
Mar 30, 20220.21500.22000.21000.21000.210031,175
Mar 29, 20220.23000.23000.20000.21500.2150612,886
Mar 28, 20220.20000.22000.20000.21000.210027,637
Mar 25, 20220.21000.21000.20000.20000.20003,910
Mar 24, 20220.22000.22000.21500.21500.215048,986
Mar 23, 20220.22000.22500.20500.21000.210033,560
Mar 22, 20220.21000.22500.20000.22000.220049,339
Mar 21, 20220.19000.22000.18000.21500.215048,038
Mar 18, 20220.19500.19500.18000.19000.190041,123
Mar 17, 20220.18000.19500.18000.19500.195051,200
Mar 16, 20220.18000.18500.18000.18000.180043,451
Mar 15, 20220.18000.18500.17500.18500.1850123,990
Mar 14, 20220.19500.19500.18000.18000.180069,464
Mar 11, 20220.18500.19500.18000.19000.190086,368
Mar 10, 20220.20500.20500.19000.19000.190030,786
Mar 09, 20220.20000.20000.19000.19000.190029,338
Mar 08, 20220.20000.21000.19000.19500.1950104,283
Mar 07, 20220.21000.21000.21000.21000.2100304,867
Mar 04, 20220.22500.22500.21500.21500.215053,498
Mar 03, 20220.22000.22250.21500.21500.215055,300
Mar 02, 20220.22500.22500.22000.22000.220042,448
Mar 01, 20220.21500.22000.21500.21500.215059,070
Feb 28, 20220.22000.22500.21500.21500.215048,110
Feb 25, 20220.24000.24000.22500.22500.22507,829
Feb 24, 20220.22000.22500.21000.22500.225066,426
Feb 23, 20220.23500.24000.22500.22500.22504,871
Feb 22, 20220.23500.23500.22500.23000.230018,457
Feb 18, 20220.25000.25000.25000.25000.25003,620
Feb 17, 20220.25000.25000.25000.25000.250020,200
Feb 16, 20220.24000.25500.23000.25500.255033,042
Feb 15, 20220.24000.24000.23500.24000.240011,600
Feb 14, 20220.23500.24000.23500.24000.240023,110
Feb 11, 20220.24500.24500.23500.23500.235081,734
Feb 10, 20220.25500.26000.24500.25000.2500209,005
Feb 09, 20220.25000.25500.25000.25500.255046,665
Feb 08, 20220.24000.25000.23500.25000.25008,165
Feb 07, 20220.26000.26000.24000.24000.240059,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...