Canada markets closed

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800+0.0100 (+3.70%)
At close: 03:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20220.27500.31000.27500.28000.280026,000
Jun 30, 20220.27000.27000.27000.27000.27002,000
Jun 29, 20220.27000.27000.27000.27000.27002,500
Jun 28, 20220.27000.27000.27000.27000.27003,500
Jun 27, 20220.26000.26000.26000.26000.2600-
Jun 24, 20220.26000.26000.26000.26000.26004,800
Jun 23, 20220.27000.27000.25000.25000.250027,100
Jun 22, 20220.26000.27000.26000.27000.27003,100
Jun 21, 20220.27000.28000.27000.27000.27003,800
Jun 20, 20220.27000.27000.27000.27000.2700600
Jun 17, 20220.27000.27000.27000.27000.270019,600
Jun 16, 20220.27000.27000.27000.27000.27001,000
Jun 15, 20220.28000.28000.27000.27000.270010,500
Jun 14, 20220.30000.30000.28000.28000.28006,500
Jun 13, 20220.30000.30000.28000.29000.290057,000
Jun 10, 20220.31000.31000.31000.31000.31005,300
Jun 09, 20220.32000.33000.32000.32000.320046,500
Jun 08, 20220.35000.35000.33000.33000.330027,500
Jun 07, 20220.32000.35000.32000.35000.3500109,500
Jun 06, 20220.32000.32000.32000.32000.320053,600
Jun 03, 20220.32000.32000.32000.32000.32001,700
Jun 02, 20220.32000.32000.32000.32000.3200-
Jun 01, 20220.32000.32000.32000.32000.32003,500
May 31, 20220.25000.32000.25000.32000.3200258,600
May 30, 20220.25000.25000.24000.24000.240016,900
May 27, 20220.25000.25000.25000.25000.25005,700
May 26, 20220.25000.25000.23000.24000.24006,900
May 25, 20220.25000.25000.23000.23000.2300144,400
May 24, 20220.25000.25000.25000.25000.250045,200
May 20, 20220.25000.25000.25000.25000.250030,500
May 19, 20220.25000.25000.25000.25000.250045,500
May 18, 20220.25000.25000.25000.25000.25005,500
May 17, 20220.25000.25000.25000.25000.250015,600
May 16, 20220.25000.25000.24000.25000.250038,500
May 13, 20220.25000.26000.24000.25000.250089,700
May 12, 20220.26000.26000.24000.25000.250076,100
May 11, 20220.27000.27000.27000.27000.27008,400
May 10, 20220.28000.28000.28000.28000.280012,300
May 09, 20220.27000.27000.27000.27000.270010,800
May 06, 20220.28000.28000.27000.27000.270012,000
May 05, 20220.28000.28000.27000.27000.270052,100
May 04, 20220.28000.29000.28000.29000.29007,600
May 03, 20220.29000.29000.29000.29000.29002,300
May 02, 20220.31000.31000.28000.29000.290037,200
Apr 29, 20220.30000.31000.30000.31000.310051,100
Apr 28, 20220.29000.30000.29000.30000.300037,000
Apr 27, 20220.30000.30000.28000.28000.280099,100
Apr 26, 20220.33000.33000.29000.32000.3200114,900
Apr 25, 20220.34000.34000.34000.34000.340022,500
Apr 22, 20220.35000.35000.35000.35000.35007,200
Apr 21, 20220.37000.37000.35000.35000.350044,600
Apr 20, 20220.37000.37000.37000.37000.370020,000
Apr 19, 20220.37000.37000.37000.37000.370010,200
Apr 18, 20220.39000.39000.38000.38000.380078,100
Apr 14, 20220.38000.38000.37000.37000.370039,700
Apr 13, 20220.40000.42000.39000.39000.390073,500
Apr 12, 20220.39000.40000.38000.40000.4000120,500
Apr 11, 20220.39000.39000.39000.39000.3900107,300
Apr 08, 20220.40000.40000.39000.39000.390028,500
Apr 07, 20220.39000.39000.39000.39000.390029,400
Apr 06, 20220.40000.40000.38000.38000.380013,600
Apr 05, 20220.42000.42000.42000.42000.42002,400
Apr 04, 20220.42000.42000.40000.40000.400052,000
Apr 01, 20220.43000.46000.42000.42000.420053,900
Mar 31, 20220.40000.42000.38000.42000.420052,300
Mar 30, 20220.43000.47000.41000.41000.410060,200
Mar 29, 20220.44000.44000.41000.42000.420066,900
Mar 28, 20220.43000.48000.43000.44000.440040,700
Mar 25, 20220.41000.41000.38000.39000.390094,800
Mar 24, 20220.46000.46000.41000.41000.410081,100
Mar 23, 20220.46000.46000.43000.44000.440045,200
Mar 22, 20220.48000.49000.47000.47000.470086,600
Mar 21, 20220.49000.50000.48000.48000.4800108,900
Mar 18, 20220.45000.49000.45000.49000.4900732,700
Mar 17, 20220.42000.45000.41000.44000.4400296,200
Mar 16, 20220.41000.42000.41000.42000.420025,200
Mar 15, 20220.42000.42000.40000.41000.410099,000
Mar 14, 20220.42000.42000.38000.39000.390085,800
Mar 11, 20220.39000.44000.37000.42000.4200157,900
Mar 10, 20220.37000.39000.37000.39000.390049,600
Mar 09, 20220.37000.39000.37000.39000.3900103,300
Mar 08, 20220.36000.38000.36000.37000.3700195,700
Mar 07, 20220.35000.36000.35000.36000.360076,600
Mar 04, 20220.34000.35000.34000.34000.340022,000
Mar 03, 20220.34000.35000.34000.35000.350020,900
Mar 02, 20220.35000.35000.35000.35000.350054,500
Mar 01, 20220.35000.35000.35000.35000.350013,000
Feb 28, 20220.35000.35000.35000.35000.350023,100
Feb 25, 20220.34000.35000.34000.35000.350087,500
Feb 24, 20220.33000.34000.33000.34000.3400179,600
Feb 23, 20220.34000.34000.34000.34000.3400205,900
Feb 22, 20220.34000.34000.34000.34000.3400222,100
Feb 18, 20220.33000.35000.32000.35000.3500216,400
Feb 17, 20220.30000.33000.28000.33000.3300305,800
Feb 16, 20220.29000.32000.28000.30000.3000373,900
Feb 15, 20220.27000.28000.27000.28000.280062,500
Feb 14, 20220.27000.27000.27000.27000.27002,700
Feb 11, 20220.26000.27000.26000.27000.2700119,200
Feb 10, 20220.27000.27000.26000.26000.260037,400
Feb 09, 20220.26000.26000.25000.26000.260083,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...