CleanGo Innovations Inc. (CGII.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 24, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| Apr 23, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 19, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.1400 | 1.1400 | 8,800 |
| Apr 18, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 800 |
| Apr 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 16, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 5,000 |
| Apr 15, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 12, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 11, 2024 | 1.2000 | 1.2000 | 1.0300 | 1.1600 | 1.1600 | 6,400 |
| Apr 10, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 2,700 |
| Apr 09, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
| Apr 08, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 05, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 1,200 |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 03, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,400 |
| Apr 02, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| Apr 01, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 200 |
| Mar 28, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
| Mar 27, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 2,500 |
| Mar 26, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 3,100 |
| Mar 25, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 8,000 |
| Mar 22, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 3,430 |
| Mar 21, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
| Mar 20, 2024 | 1.5000 | 1.5000 | 1.2600 | 1.3800 | 1.3800 | 6,655 |
| Mar 19, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 3,500 |
| Mar 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,100 |
| Mar 15, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 14,400 |
| Mar 14, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 15,000 |
| Mar 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,000 |
| Mar 12, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 14,400 |
| Mar 11, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| Mar 08, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
| Mar 07, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Mar 06, 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 16,200 |
| Mar 05, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
| Mar 04, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| Mar 01, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 20,400 |
| Feb 29, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 6,100 |
| Feb 28, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 6,250 |
| Feb 27, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,022 |
| Feb 26, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 1,000 |
| Feb 23, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 24,910 |
| Feb 22, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 18,525 |
| Feb 21, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 1,100 |
| Feb 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 304 |
| Feb 16, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 37,700 |
| Feb 15, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 40,680 |
| Feb 14, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 800 |
| Feb 13, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,300 |
| Feb 12, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 29,330 |
| Feb 09, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 18,980 |
| Feb 08, 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 24,104 |
| Feb 07, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 17,900 |
| Feb 06, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 7,800 |
| Feb 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 02, 2024 | 1.6500 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 4,200 |
| Feb 01, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 40,150 |
| Jan 31, 2024 | 1.4700 | 1.6500 | 1.4700 | 1.6000 | 1.6000 | 42,910 |
| Jan 30, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 1,850 |
| Jan 29, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 2,100 |
| Jan 26, 2024 | 1.3600 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 51,201 |
| Jan 25, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 5,100 |
| Jan 24, 2024 | 1.3300 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 24,700 |
| Jan 23, 2024 | 1.2800 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 16,350 |
| Jan 22, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 2,756 |
| Jan 19, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 6,400 |
| Jan 18, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 17,300 |
| Jan 17, 2024 | 1.2400 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 22,907 |
| Jan 16, 2024 | 1.0300 | 1.2500 | 1.0000 | 1.2500 | 1.2500 | 31,614 |
| Jan 15, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 1,600 |
| Jan 12, 2024 | 1.0000 | 1.0500 | 0.9300 | 1.0300 | 1.0300 | 24,600 |
| Jan 11, 2024 | 0.8000 | 1.0000 | 0.8000 | 0.9500 | 0.9500 | 30,620 |
| Jan 10, 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 15,539 |
| Jan 09, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 1,721 |
| Jan 08, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jan 05, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jan 04, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,900 |
| Jan 03, 2024 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | 0.6800 | 4,300 |
| Jan 02, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 29, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 28, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 27, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 22, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
| Dec 21, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,000 |
| Dec 20, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,575 |
| Dec 19, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Dec 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Dec 15, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Dec 14, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Dec 13, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 908 |
| Dec 12, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
| Dec 11, 2023 | 0.6000 | 0.6000 | 0.3800 | 0.5500 | 0.5500 | 3,000 |
| Dec 08, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,012 |
| Dec 07, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
| Dec 06, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 503 |
| Dec 05, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 11,350 |
| Dec 04, 2023 | 0.7500 | 0.7500 | 0.5500 | 0.5500 | 0.5500 | 3,250 |
| Dec 01, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.