Canada markets closed

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25500.0000 (0.00%)
At close: 11:37AM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.26000.26000.26000.26000.26003,500
Sept 29, 20220.26000.26000.25000.26000.2600221,500
Sept 28, 20220.26000.26000.26000.26000.260030,300
Sept 27, 20220.26000.26000.26000.26000.260046,000
Sept 26, 20220.27000.28000.26000.26000.2600120,100
Sept 23, 20220.27000.27000.26000.27000.2700131,200
Sept 22, 20220.27000.27000.27000.27000.270015,400
Sept 21, 20220.27000.27000.27000.27000.2700-
Sept 20, 20220.28000.28000.27000.27000.270033,600
Sept 19, 20220.28000.28000.27000.27000.270091,900
Sept 16, 20220.30000.30000.29000.29000.290036,700
Sept 15, 20220.30000.30000.30000.30000.300031,600
Sept 14, 20220.31000.31000.30000.31000.310048,500
Sept 13, 20220.30000.30000.30000.30000.3000-
Sept 12, 20220.30000.30000.30000.30000.300010,100
Sept 09, 20220.30000.30000.30000.30000.30008,000
Sept 08, 20220.31000.31000.31000.31000.31009,500
Sept 07, 20220.30000.31000.30000.31000.310011,500
Sept 06, 20220.32000.32000.31000.31000.310031,500
Sept 02, 20220.30000.31000.30000.31000.31006,200
Sept 01, 20220.30000.30000.30000.30000.3000700
Aug 31, 20220.32000.32000.29000.30000.300057,000
Aug 30, 20220.34000.34000.31000.31000.3100105,300
Aug 29, 20220.35000.35000.33000.33000.330017,000
Aug 26, 20220.34000.34000.34000.34000.34006,400
Aug 25, 20220.37000.37000.32000.35000.3500111,600
Aug 24, 20220.37000.37000.36000.37000.370051,500
Aug 23, 20220.37000.37000.37000.37000.370011,500
Aug 22, 20220.40000.40000.37000.40000.400046,600
Aug 19, 20220.39000.40000.39000.40000.400016,700
Aug 18, 20220.40000.40000.40000.40000.40003,000
Aug 17, 20220.41000.41000.39000.39000.390010,800
Aug 16, 20220.41000.41000.40000.41000.410010,200
Aug 15, 20220.41000.41000.40000.41000.410017,100
Aug 12, 20220.41000.41000.41000.41000.410017,500
Aug 11, 20220.40000.42000.40000.41000.4100173,600
Aug 10, 20220.42000.42000.37000.38000.380096,700
Aug 09, 20220.50000.50000.45000.45000.450045,800
Aug 08, 20220.49000.50000.49000.49000.490087,500
Aug 05, 20220.46000.50000.46000.49000.4900119,200
Aug 04, 20220.45000.54000.45000.48000.4800448,600
Aug 03, 20220.41000.41000.41000.41000.410014,000
Aug 02, 20220.40000.42000.40000.41000.410060,300
Jul 29, 20220.39000.43000.39000.40000.4000145,800
Jul 28, 20220.28000.39000.28000.39000.3900475,900
Jul 27, 20220.28000.28000.28000.28000.2800-
Jul 26, 20220.28000.28000.28000.28000.280033,300
Jul 25, 20220.28000.28000.28000.28000.280051,000
Jul 22, 20220.28000.28000.28000.28000.280039,000
Jul 21, 20220.28000.30000.28000.30000.300066,000
Jul 20, 20220.28000.28000.28000.28000.2800-
Jul 19, 20220.27000.28000.27000.28000.280011,500
Jul 18, 20220.26000.26000.26000.26000.26004,900
Jul 15, 20220.25000.25000.25000.25000.25008,700
Jul 14, 20220.27000.27000.25000.26000.260088,800
Jul 13, 20220.27000.27000.27000.27000.27008,900
Jul 12, 20220.27000.27000.27000.27000.2700-
Jul 11, 20220.28000.31000.27000.27000.270080,500
Jul 08, 20220.28000.28000.26000.26000.260010,100
Jul 07, 20220.27000.27000.27000.27000.270017,600
Jul 06, 20220.25000.26000.25000.25000.25006,500
Jul 05, 20220.27000.27000.25000.25000.250048,500
Jul 04, 20220.28000.31000.28000.28000.280026,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...