Cognetivity Neurosciences Ltd. (CGN.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 01:52PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,054 |
| Apr 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Apr 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,250 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,388 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 58,000 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 321,000 |
| Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 85,500 |
| Apr 10, 2024 | 0.0250 | 0.0450 | 0.0250 | 0.0300 | 0.0300 | 270,000 |
| Apr 09, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,809,790 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 11,000 |
| Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 55,000 |
| Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Mar 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 160,000 |
| Mar 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 124,000 |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,500 |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Mar 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 167,000 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 4,500 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 95,000 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 04, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 7,600 |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 95,000 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 27, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 28,000 |
| Feb 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 4,200 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 38,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 21, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 128,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 29,000 |
| Feb 15, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 102,000 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 431,500 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 60,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 87,128 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 91,000 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 452,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Feb 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 207,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 9,000 |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,000 |
| Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 769,000 |
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 59,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 253,885 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 167,000 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 121,000 |
| Jan 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 420,700 |
| Jan 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 276,000 |
| Jan 18, 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 260,533 |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,500 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 167,750 |
| Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
| Jan 12, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 722,666 |
| Jan 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 64,500 |
| Jan 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 123,000 |
| Jan 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
| Jan 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 89,419 |
| Jan 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 95,000 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 169,000 |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,050 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,000 |
| Dec 29, 2023 | 0.0150 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 161,600 |
| Dec 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 99,150 |
| Dec 27, 2023 | 0.0150 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 545,359 |
| Dec 22, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 296,711 |
| Dec 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 409,100 |
| Dec 20, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,078,500 |
| Dec 19, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 444,000 |
| Dec 18, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 540,341 |
| Dec 15, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 76,000 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 93,600 |
| Dec 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 970,400 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 186,000 |
| Dec 11, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 480,500 |
| Dec 08, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 366,577 |
| Dec 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Dec 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,750 |
| Dec 05, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 443,694 |
| Dec 04, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 529,300 |
| *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.