Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2550

0.0000

(0.00%)

At close: 11:37AM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	3,500
Sept 29, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	221,500
Sept 28, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	30,300
Sept 27, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	46,000
Sept 26, 2022	0.2700	0.2800	0.2600	0.2600	0.2600	120,100
Sept 23, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	131,200
Sept 22, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	15,400
Sept 21, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sept 20, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	33,600
Sept 19, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	91,900
Sept 16, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	36,700
Sept 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	31,600
Sept 14, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	48,500
Sept 13, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sept 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,100
Sept 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Sept 08, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
Sept 07, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	11,500
Sept 06, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	31,500
Sept 02, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	6,200
Sept 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	700
Aug 31, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	57,000
Aug 30, 2022	0.3400	0.3400	0.3100	0.3100	0.3100	105,300
Aug 29, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	17,000
Aug 26, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	6,400
Aug 25, 2022	0.3700	0.3700	0.3200	0.3500	0.3500	111,600
Aug 24, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	51,500
Aug 23, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	11,500
Aug 22, 2022	0.4000	0.4000	0.3700	0.4000	0.4000	46,600
Aug 19, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	16,700
Aug 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Aug 17, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	10,800
Aug 16, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	10,200
Aug 15, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	17,100
Aug 12, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	17,500
Aug 11, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	173,600
Aug 10, 2022	0.4200	0.4200	0.3700	0.3800	0.3800	96,700
Aug 09, 2022	0.5000	0.5000	0.4500	0.4500	0.4500	45,800
Aug 08, 2022	0.4900	0.5000	0.4900	0.4900	0.4900	87,500
Aug 05, 2022	0.4600	0.5000	0.4600	0.4900	0.4900	119,200
Aug 04, 2022	0.4500	0.5400	0.4500	0.4800	0.4800	448,600
Aug 03, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	14,000
Aug 02, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	60,300
Jul 29, 2022	0.3900	0.4300	0.3900	0.4000	0.4000	145,800
Jul 28, 2022	0.2800	0.3900	0.2800	0.3900	0.3900	475,900
Jul 27, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	33,300
Jul 25, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	51,000
Jul 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	39,000
Jul 21, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	66,000
Jul 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 19, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	11,500
Jul 18, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,900
Jul 15, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	8,700
Jul 14, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	88,800
Jul 13, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	8,900
Jul 12, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 11, 2022	0.2800	0.3100	0.2700	0.2700	0.2700	80,500
Jul 08, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	10,100
Jul 07, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	17,600
Jul 06, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	6,500
Jul 05, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	48,500
Jul 04, 2022	0.2800	0.3100	0.2800	0.2800	0.2800	26,000
Jun 30, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Jun 29, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jun 28, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Jun 27, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 24, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,800
Jun 23, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	27,100
Jun 22, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	3,100
Jun 21, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	3,800
Jun 20, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	600
Jun 17, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	19,600
Jun 16, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jun 15, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	10,500
Jun 14, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	6,500
Jun 13, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	57,000
Jun 10, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	5,300
Jun 09, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	46,500
Jun 08, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	27,500
Jun 07, 2022	0.3200	0.3500	0.3200	0.3500	0.3500	109,500
Jun 06, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	53,600
Jun 03, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,700
Jun 02, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
May 31, 2022	0.2500	0.3200	0.2500	0.3200	0.3200	258,600
May 30, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	16,900
May 27, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,700
May 26, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	6,900
May 25, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	144,400
May 24, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	45,200
May 20, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	30,500
May 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	45,500
May 18, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,500
May 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	15,600
May 16, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	38,500
May 13, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	89,700
May 12, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	76,100
May 11, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	8,400
May 10, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	12,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74+0.25(+0.31%)

BTC-CAD26,586.08-182.62(-0.68%)

Cantex Mine Development Corp. (CD.V)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
+0.25(+0.31%)

BTC-CAD
26,586.08
-182.62(-0.68%)