Canada markets closed

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 12:50PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.14000.14000.14000.14000.1400-
Jul 18, 20240.14000.14000.14000.14000.140029,500
Jul 17, 20240.14000.14000.14000.14000.14004,700
Jul 16, 20240.13000.14000.13000.14000.140036,600
Jul 15, 20240.14000.14000.14000.14000.140021,900
Jul 12, 20240.14000.14000.14000.14000.14001,500
Jul 11, 20240.14000.14000.14000.14000.140053,500
Jul 10, 20240.14000.14000.14000.14000.140010,200
Jul 09, 20240.13000.13000.13000.13000.13001,500
Jul 08, 20240.14000.14000.13000.13000.13006,500
Jul 05, 20240.14000.14000.14000.14000.140017,600
Jul 04, 20240.14000.14000.14000.14000.140080,000
Jul 03, 20240.13000.14000.13000.13000.130091,200
Jul 02, 20240.14000.14000.13000.13000.130020,100
Jun 28, 20240.13000.14000.13000.14000.140098,900
Jun 27, 20240.13000.13000.13000.13000.1300114,300
Jun 26, 20240.14000.14000.13000.13000.13005,200
Jun 25, 20240.13000.14000.13000.14000.140068,000
Jun 24, 20240.13000.13000.13000.13000.1300159,200
Jun 21, 20240.13000.13000.13000.13000.1300291,800
Jun 20, 20240.13000.13000.13000.13000.130040,000
Jun 19, 20240.14000.14000.13000.13000.1300142,500
Jun 18, 20240.14000.14000.14000.14000.140010,500
Jun 17, 20240.14000.14000.13000.13000.13005,700
Jun 14, 20240.14000.14000.14000.14000.140080,000
Jun 13, 20240.16000.16000.14000.14000.1400141,900
Jun 12, 20240.14000.15000.13000.15000.1500534,700
Jun 11, 20240.13000.13000.12000.13000.1300191,800
Jun 10, 20240.14000.14000.13000.13000.130072,500
Jun 07, 20240.14000.17000.14000.14000.1400859,200
Jun 06, 20240.14000.15000.14000.14000.1400462,500
Jun 05, 20240.13000.14000.13000.14000.1400221,000
Jun 04, 20240.12000.14000.12000.13000.13001,634,800
Jun 03, 20240.14000.14000.12000.12000.1200352,700
May 31, 20240.14000.14000.12000.12000.1200223,900
May 30, 20240.14000.14000.13000.13000.1300552,600
May 29, 20240.15000.15000.14000.14000.1400415,500
May 28, 20240.16000.16000.16000.16000.1600154,000
May 27, 20240.17000.17000.16000.16000.1600221,200
May 24, 20240.18000.18000.17000.17000.1700334,000
May 23, 20240.17000.18000.17000.18000.1800105,000
May 22, 20240.18000.18000.18000.18000.1800130,000
May 21, 20240.18000.18000.18000.18000.1800146,300
May 17, 20240.18000.18000.17000.17000.1700174,400
May 16, 20240.18000.18000.17000.17000.1700142,200
May 15, 20240.19000.19000.18000.18000.1800224,700
May 14, 20240.21000.22000.21000.21000.210061,000
May 13, 20240.19000.21000.18000.20000.2000313,000
May 10, 20240.19000.19000.19000.19000.190067,800
May 09, 20240.18000.19000.18000.19000.190012,000
May 08, 20240.17000.18000.17000.18000.1800287,000
May 07, 20240.17000.17000.17000.17000.1700411,500
May 06, 20240.17000.17000.17000.17000.1700135,200
May 03, 20240.17000.17000.17000.17000.170010,700
May 02, 20240.17000.17000.17000.17000.170031,500
May 01, 20240.17000.17000.17000.17000.1700109,000
Apr 30, 20240.17000.17000.17000.17000.170018,500
Apr 29, 20240.18000.18000.17000.17000.1700463,600
Apr 26, 20240.18000.19000.18000.18000.1800115,000
Apr 25, 20240.19000.19000.18000.18000.1800168,100
Apr 24, 20240.19000.20000.19000.19000.1900263,800
Apr 23, 20240.18000.19000.18000.19000.190012,500
Apr 22, 20240.17000.18000.17000.18000.1800256,700
Apr 19, 20240.17000.17000.17000.17000.1700160,300
Apr 18, 20240.17000.17000.17000.17000.170084,100
Apr 17, 20240.17000.17000.17000.17000.1700184,000
Apr 16, 20240.17000.17000.17000.17000.170042,000
Apr 15, 20240.18000.18000.17000.18000.180090,600
Apr 12, 20240.18000.18000.17000.17000.170085,700
Apr 11, 20240.17000.17000.17000.17000.170065,800
Apr 10, 20240.18000.18000.17000.17000.170042,000
Apr 09, 20240.17000.18000.17000.18000.180072,500
Apr 08, 20240.18000.18000.17000.18000.180064,900
Apr 05, 20240.17000.18000.17000.18000.180066,800
Apr 04, 20240.18000.18000.17000.17000.170097,000
Apr 03, 20240.18000.18000.18000.18000.180026,200
Apr 02, 20240.18000.19000.17000.18000.1800634,500
Apr 01, 20240.18000.18000.18000.18000.1800451,300
Mar 28, 20240.17000.18000.17000.18000.1800227,400
Mar 27, 20240.19000.19000.18000.18000.180084,500
Mar 26, 20240.19000.19000.18000.18000.180057,800
Mar 25, 20240.18000.19000.17000.19000.1900188,600
Mar 22, 20240.19000.19000.18000.18000.1800101,000
Mar 21, 20240.19000.19000.19000.19000.190072,000
Mar 20, 20240.20000.20000.19000.19000.1900131,500
Mar 19, 20240.22000.22000.20000.20000.2000374,000
Mar 18, 20240.23000.23000.22000.23000.230023,400
Mar 15, 20240.23000.23000.21000.22000.220031,800
Mar 14, 20240.23000.23000.21000.21000.210021,500
Mar 13, 20240.22000.22000.22000.22000.220012,500
Mar 12, 20240.23000.23000.22000.22000.220027,300
Mar 11, 20240.22000.22000.22000.22000.22006,900
Mar 08, 20240.25000.25000.23000.23000.230017,000
Mar 07, 20240.25000.25000.24000.24000.240036,300
Mar 06, 20240.21000.26000.21000.25000.250051,000
Mar 05, 20240.21000.24000.21000.24000.240017,800
Mar 04, 20240.21000.22000.21000.22000.220023,000
Mar 01, 20240.21000.21000.21000.21000.2100140,500
Feb 29, 20240.21000.21000.21000.21000.210091,000
Feb 28, 20240.19000.21000.19000.21000.210069,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...