CD.V - Cantex Mine Development Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.22000.22000.22000.22000.2200-
Jun 07, 20230.22000.22000.22000.22000.2200-
Jun 06, 20230.22000.22000.22000.22000.220030,000
Jun 05, 20230.21000.21000.21000.21000.21002,500
Jun 02, 20230.20000.20000.20000.20000.200039,500
Jun 01, 20230.19000.19000.19000.19000.190044,800
May 31, 20230.19000.19000.19000.19000.190028,000
May 30, 20230.20000.20000.20000.20000.200043,000
May 29, 20230.20000.20000.20000.20000.200040,000
May 26, 20230.20000.21000.20000.21000.21008,500
May 25, 20230.20000.20000.20000.20000.20002,000
May 24, 20230.19000.19000.19000.19000.1900249,500
May 23, 20230.19000.21000.19000.21000.210063,500
May 19, 20230.20000.20000.19000.20000.200010,500
May 18, 20230.20000.20000.19000.20000.200012,000
May 17, 20230.20000.20000.20000.20000.200015,000
May 16, 20230.20000.20000.20000.20000.200013,200
May 15, 20230.20000.20000.20000.20000.200031,500
May 12, 20230.20000.20000.20000.20000.200035,100
May 11, 20230.21000.21000.21000.21000.210078,000
May 10, 20230.22000.22000.21000.21000.2100139,800
May 09, 20230.22000.22000.22000.22000.2200-
May 08, 20230.22000.22000.22000.22000.220027,100
May 05, 20230.23000.23000.21000.23000.230065,700
May 04, 20230.23000.24000.22000.22000.220071,300
May 03, 20230.24000.24000.24000.24000.24002,500
May 02, 20230.23000.24000.23000.24000.240022,500
May 01, 20230.23000.24000.23000.24000.240024,800
Apr 28, 20230.25000.25000.25000.25000.2500-
Apr 27, 20230.24000.25000.24000.25000.250048,000
Apr 26, 20230.24000.25000.24000.24000.240041,500
Apr 25, 20230.25000.25000.24000.24000.240010,000
Apr 24, 20230.25000.25000.25000.25000.25009,500
Apr 21, 20230.25000.25000.25000.25000.250010,400
Apr 20, 20230.25000.25000.25000.25000.250027,000
Apr 19, 20230.26000.26000.26000.26000.26003,500
Apr 18, 20230.26000.26000.26000.26000.260076,000
Apr 17, 20230.27000.27000.26000.26000.2600162,200
Apr 14, 20230.29000.29000.26000.26000.260081,300
Apr 13, 20230.26000.29000.25000.29000.2900342,400
Apr 12, 20230.23000.24000.22000.24000.240064,500
Apr 11, 20230.23000.23000.21000.23000.230066,200
Apr 10, 20230.24000.24000.24000.24000.24006,800
Apr 06, 20230.23000.26000.23000.24000.2400127,000
Apr 05, 20230.24000.25000.23000.25000.250028,500
Apr 04, 20230.26000.26000.23000.25000.2500125,200
Apr 03, 20230.27000.27000.26000.27000.270017,400
Mar 31, 20230.27000.27000.26000.27000.270038,600
Mar 30, 20230.25000.25000.25000.25000.2500500
Mar 29, 20230.25000.25000.25000.25000.25006,000
Mar 28, 20230.24000.24000.24000.24000.240014,000
Mar 27, 20230.24000.24000.24000.24000.240011,300
Mar 24, 20230.27000.28000.24000.24000.240095,400
Mar 23, 20230.26000.26000.26000.26000.260033,600
Mar 22, 20230.26000.26000.26000.26000.260047,500
Mar 21, 20230.27000.27000.25000.25000.2500170,200
Mar 20, 20230.27000.29000.27000.27000.270026,800
Mar 17, 20230.31000.32000.28000.29000.2900142,200
Mar 16, 20230.33000.33000.31000.31000.3100101,500
Mar 15, 20230.33000.33000.32000.32000.320034,000
Mar 14, 20230.32000.33000.32000.32000.320013,500
Mar 13, 20230.32000.32000.32000.32000.32007,800
Mar 10, 20230.33000.33000.31000.32000.320089,600
Mar 09, 20230.36000.36000.34000.35000.350037,000
Mar 08, 20230.35000.35000.34000.35000.350013,800
Mar 07, 20230.34000.35000.34000.35000.350030,900
Mar 06, 20230.36000.37000.36000.37000.370081,600
Mar 03, 20230.33000.35000.31000.35000.350099,700
Mar 02, 20230.32000.33000.32000.33000.330034,500
Mar 01, 20230.32000.32000.31000.32000.320020,800
Feb 28, 20230.32000.32000.31000.31000.310015,500
Feb 27, 20230.30000.31000.30000.31000.310025,000
Feb 24, 20230.30000.30000.30000.30000.30001,400
Feb 23, 20230.30000.31000.30000.30000.300068,300
Feb 22, 20230.32000.32000.28000.31000.3100104,100
Feb 21, 20230.27000.32000.27000.30000.3000184,800
Feb 17, 20230.27000.27000.26000.27000.2700196,000
Feb 16, 20230.31000.31000.28000.28000.2800238,000
Feb 15, 20230.37000.37000.32000.32000.3200258,200
Feb 14, 20230.39000.45000.33000.36000.3600640,500
Feb 13, 20230.23000.38000.23000.38000.3800963,700
Feb 10, 20230.21000.23000.19000.23000.2300808,300
Feb 09, 20230.19000.20000.18000.20000.2000897,300
Feb 08, 20230.16000.16000.15000.15000.1500110,100
Feb 07, 20230.16000.16000.15000.16000.160046,700
Feb 06, 20230.16000.16000.16000.16000.160025,500
Feb 03, 20230.14000.16000.14000.16000.160025,000
Feb 02, 20230.14000.14000.14000.14000.140036,000
Feb 01, 20230.16000.16000.15000.15000.150024,200
Jan 31, 20230.16000.16000.15000.15000.1500178,700
Jan 30, 20230.16000.16000.15000.15000.150044,500
Jan 27, 20230.16000.16000.15000.16000.160087,500
Jan 26, 20230.16000.16000.16000.16000.1600260,700
Jan 25, 20230.16000.16000.16000.16000.1600208,000
Jan 24, 20230.17000.17000.16000.17000.170048,700
Jan 23, 20230.17000.17000.16000.17000.170061,000
Jan 20, 20230.17000.17000.16000.17000.170092,800
Jan 19, 20230.17000.17000.17000.17000.1700-
Jan 18, 20230.18000.18000.17000.17000.1700103,100
Jan 17, 20230.17000.17000.17000.17000.170010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...