Canada markets close in 2 hours 28 minutes

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350-0.0150 (-6.00%)
As of 01:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.25000.25000.23500.23500.2350133,900
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
Feb 08, 20220.26000.26000.26000.26000.2600101,500
Feb 07, 20220.26000.26000.25000.26000.260039,200
Feb 04, 20220.26000.26000.25000.25000.250044,700
Feb 03, 20220.26000.26000.25000.25000.250094,500
Feb 02, 20220.25000.26000.25000.26000.260035,000
Feb 01, 20220.26000.26000.25000.25000.250074,800
Jan 31, 20220.26000.26000.26000.26000.260060,500
Jan 28, 20220.25000.25000.25000.25000.250045,500
Jan 27, 20220.25000.25000.25000.25000.250013,000
Jan 26, 20220.25000.25000.24000.24000.240022,200
Jan 25, 20220.25000.25000.25000.25000.2500109,000
Jan 24, 20220.25000.25000.24000.25000.250052,600
Jan 21, 20220.24000.25000.24000.25000.250098,000
Jan 20, 20220.25000.26000.25000.25000.2500218,100
Jan 19, 20220.25000.25000.25000.25000.250076,000
Jan 18, 20220.26000.26000.25000.25000.2500174,500
Jan 17, 20220.27000.27000.26000.26000.2600475,100
Jan 14, 20220.30000.30000.27000.27000.2700256,800
Jan 13, 20220.31000.37000.30000.30000.30003,499,400
Jan 12, 20220.30000.30000.30000.30000.300020,200
Jan 11, 20220.30000.30000.30000.30000.300017,000
Jan 10, 20220.31000.31000.30000.30000.300052,400
Jan 07, 20220.33000.33000.32000.32000.320067,500
Jan 06, 20220.33000.34000.32000.32000.320054,600
Jan 05, 20220.35000.35000.33000.35000.350088,900
Jan 04, 20220.35000.35000.35000.35000.350010,700
Dec 31, 20210.35000.35000.35000.35000.350061,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...