Canada markets closed

Cascadia Blockchain Group Corp. (CK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.03500.03500.03500.03500.0350-
Jul 18, 20240.03500.03500.03500.03500.03502,002
Jul 17, 20240.03500.03500.03500.03500.0350-
Jul 16, 20240.03500.03500.03500.03500.03508,000
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02500.02500.02500.02500.02506,000
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 09, 20240.04000.04000.04000.04000.0400-
Jul 08, 20240.04000.04000.04000.04000.0400-
Jul 05, 20240.04000.04000.04000.04000.0400-
Jul 04, 20240.04000.04000.04000.04000.04005,000
Jul 03, 20240.02500.02500.02500.02500.0250-
Jul 02, 20240.02500.02500.02500.02500.0250-
Jun 28, 20240.02500.02500.02500.02500.0250-
Jun 27, 20240.02500.02500.02500.02500.0250-
Jun 26, 20240.02500.02500.02500.02500.0250-
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02500.02500.02500.02500.02504,000
Jun 20, 20240.02500.02500.02500.02500.02501,000
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.02501,000
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.02500.03000.02000.03000.030061,400
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 07, 20240.02500.02500.02500.02500.0250-
Jun 06, 20240.02500.02500.02500.02500.0250-
Jun 05, 20240.03000.03000.02500.02500.025051,000
Jun 04, 20240.03500.03500.03500.03500.035020,000
Jun 03, 20240.04500.10000.03000.03500.0350200,000
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02500.02500.02000.02000.02008,000
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.03006,000
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.02500.03000.02000.03000.030096,000
May 21, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.03000.03000.02000.02000.02002,000
May 15, 20240.02500.02500.02500.02500.0250-
May 14, 20240.02500.02500.02500.02500.025017,000
May 13, 20240.02500.02500.02500.02500.0250-
May 10, 20240.02500.02500.02500.02500.0250-
May 09, 20240.02500.02500.02500.02500.0250-
May 08, 20240.02500.02500.02500.02500.0250-
May 07, 20240.02500.02500.02500.02500.0250-
May 06, 20240.02500.02500.02500.02500.0250-
May 03, 20240.02000.02500.02000.02500.0250114,000
May 02, 20240.03000.03000.03000.03000.0300-
May 01, 20240.03000.03000.03000.03000.03001,700
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.03000.05500.03000.05500.05503,000
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.05500.05500.05500.05500.0550-
Apr 23, 20240.05500.05500.05500.05500.0550-
Apr 22, 20240.03000.05500.03000.05500.055010,000
Apr 19, 20240.05500.05500.05500.05500.05501,000
Apr 18, 20240.06000.06000.06000.06000.06003,000
Apr 17, 20240.06000.06000.05500.05500.055013,444
Apr 16, 20240.07500.07500.00500.02500.0250212,225
Apr 15, 20240.07500.07500.07500.07500.07501,400
Apr 12, 20240.07500.07500.07500.07500.07502,000
Apr 11, 20240.08000.08000.08000.08000.0800-
Apr 10, 20240.08000.08000.08000.08000.0800-
Apr 09, 20240.08000.08000.08000.08000.0800-
Apr 08, 20240.08000.08000.08000.08000.08001,011
Apr 05, 20240.09000.09000.05500.08000.08008,585
Apr 04, 20240.06000.06000.06000.06000.06005,500
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.09000.09000.09000.09000.0900-
Apr 01, 20240.09000.09000.09000.09000.09005,000
Mar 28, 20240.09000.09000.09000.09000.09001,000
Mar 27, 20240.09000.09000.09000.09000.0900-
Mar 26, 20240.09000.09000.09000.09000.0900-
Mar 25, 20240.09000.09000.09000.09000.0900-
Mar 22, 20240.09500.09500.07000.09000.090050,500
Mar 21, 20240.12000.12000.04500.07500.07504,100
Mar 20, 20240.03500.15000.03500.15000.1500146,556
Mar 19, 20240.03500.03500.03500.03500.0350-
Mar 18, 20240.03500.03500.03500.03500.03503,734
Mar 15, 20240.03000.03000.03000.03000.0300-
Mar 14, 20240.03000.03000.03000.03000.030024,000
Mar 13, 20240.03000.03000.03000.03000.030010,000
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.04000.04000.04000.04000.0400-
Mar 07, 20240.04000.04000.04000.04000.0400-
Mar 06, 20240.04000.04000.04000.04000.04001,000
Mar 05, 20240.04000.04000.04000.04000.040018,725
Mar 04, 20240.03000.04000.03000.04000.040011,000
Mar 01, 20240.02500.03000.02500.03000.030018,000
Feb 29, 20240.03000.03000.03000.03000.0300-
Feb 28, 20240.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...