Canada Markets closed

Canoe Mining Ventures Corp. (CLV.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
At close: 1:27PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.22000.22000.22000.22000.220046,800
Aug. 06, 20200.20500.22000.20500.22000.220024,700
Aug. 05, 20200.21000.21000.20500.20500.205038,500
Aug. 04, 20200.22000.23000.20500.20500.2050189,500
Jul. 31, 20200.22000.22000.22000.22000.220011,000
Jul. 30, 20200.20500.20500.20500.20500.205016,500
Jul. 29, 20200.23000.23000.23000.23000.2300-
Jul. 28, 20200.23000.23000.23000.23000.2300-
Jul. 27, 20200.23000.23000.23000.23000.2300-
Jul. 24, 20200.21500.23000.21500.23000.23003,000
Jul. 23, 20200.23000.23000.23000.23000.230025,000
Jul. 22, 20200.22000.22000.21500.21500.215030,000
Jul. 21, 20200.22000.22000.22000.22000.220035,000
Jul. 20, 20200.21500.21500.20500.20500.205029,000
Jul. 17, 20200.20500.20500.20500.20500.205020,000
Jul. 16, 20200.21000.21000.20500.20500.20509,000
Jul. 15, 20200.21000.21000.21000.21000.2100-
Jul. 14, 20200.21000.21000.21000.21000.21005,000
Jul. 13, 20200.23000.23000.21000.21000.2100118,000
Jul. 10, 20200.25500.25500.22500.22500.225025,000
Jul. 09, 20200.23500.23500.23000.23000.2300133,000
Jul. 08, 20200.23000.23500.23000.23000.2300130,000
Jul. 07, 20200.25500.26000.25000.25000.250051,000
Jul. 06, 20200.25500.26500.25000.25500.255084,500
Jul. 03, 20200.28000.28000.28000.28000.280011,000
Jul. 02, 20200.29000.29500.28000.28000.280097,000
Jun. 30, 20200.29000.29000.28000.28000.2800253,500
Jun. 29, 20200.26500.30000.26500.29000.2900226,700
Jun. 26, 20200.24500.25500.24500.25000.250045,000
Jun. 25, 20200.23000.23000.23000.23000.23003,000
Jun. 24, 20200.23500.23500.23500.23500.2350-
Jun. 23, 20200.23500.23500.23500.23500.235032,000
Jun. 22, 20200.22500.22500.22500.22500.2250-
Jun. 19, 20200.22500.23000.22500.22500.225027,100
Jun. 18, 20200.22000.22000.22000.22000.2200-
Jun. 17, 20200.22000.22000.21500.22000.2200200,000
Jun. 16, 20200.22000.22500.22000.22000.220014,000
Jun. 15, 20200.26000.26000.26000.26000.2600-
Jun. 12, 20200.26000.26000.26000.26000.2600-
Jun. 11, 20200.21500.26000.21000.26000.2600646,500
Jun. 10, 20200.22500.22500.22500.22500.22503,500
Jun. 09, 20200.21500.22500.21500.22500.22506,000
Jun. 08, 20200.22000.22000.22000.22000.2200-
Jun. 05, 20200.24000.24000.21500.22000.220095,100
Jun. 04, 20200.23000.23000.23000.23000.230065,000
Jun. 03, 20200.24000.24000.24000.24000.2400-
Jun. 02, 20200.25500.25500.23500.24000.2400656,800
Jun. 01, 20200.26500.26500.26500.26500.2650-
May 29, 20200.26500.26500.26500.26500.26505,000
May 28, 20200.25000.25000.25000.25000.2500-
May 27, 20200.25000.25000.25000.25000.25005,000
May 26, 20200.23500.23500.23500.23500.235057,300
May 25, 20200.26000.26000.23500.23500.235015,000
May 22, 20200.20000.26000.20000.26000.260086,300
May 21, 20200.18000.18000.18000.18000.1800-
May 20, 20200.18000.18000.18000.18000.1800-
May 19, 20200.18000.18000.18000.18000.1800-
May 15, 20200.18000.18000.18000.18000.1800-
May 14, 20200.18500.18500.18000.18000.180054,000
May 13, 20200.19000.19000.19000.19000.190087,000
May 12, 20200.18500.18500.18500.18500.185084,000
May 11, 20200.19000.19000.18500.19000.1900105,000
May 08, 20200.20000.20500.20000.20500.205022,000
May 07, 20200.20500.20500.20000.20000.200068,500
May 06, 20200.21000.21000.20000.20000.200063,500
May 05, 20200.22000.22000.22000.22000.2200-
May 04, 20200.22000.22500.21000.22000.2200253,900
May 01, 20200.24000.25500.24000.24000.2400151,000
Apr. 30, 20200.23000.23500.22000.23500.2350166,500
Apr. 29, 20200.20000.24500.18000.24000.2400415,500
Apr. 28, 20200.19000.20000.19000.20000.200040,500
Apr. 27, 20200.19000.19000.19000.19000.1900-
Apr. 24, 20200.16500.19000.16500.19000.190056,500
Apr. 23, 20200.16000.16000.16000.16000.1600277,000
Apr. 22, 20200.18000.18000.16000.16000.1600137,000
Apr. 21, 20200.17000.17000.17000.17000.1700-
Apr. 20, 20200.17000.17000.17000.17000.1700-
Apr. 17, 20200.17000.17000.17000.17000.17005,000
Apr. 16, 20200.16000.16000.16000.16000.160013,000
Apr. 15, 20200.15000.15000.15000.15000.1500-
Apr. 14, 20200.15000.15000.15000.15000.1500-
Apr. 13, 20200.15000.15000.15000.15000.1500200,000
Apr. 09, 20200.13000.13000.13000.13000.130041,500
Apr. 08, 20200.15500.15500.15500.15500.1550-
Apr. 07, 20200.15500.15500.15500.15500.1550-
Apr. 06, 20200.15500.15500.15500.15500.155030,000
Apr. 03, 20200.15500.15500.15500.15500.155050,000
Apr. 02, 20200.15500.15500.15500.15500.155020,000
Apr. 01, 20200.16000.16000.16000.16000.1600-
Mar. 31, 20200.16000.16000.16000.16000.1600-
Mar. 30, 20200.16000.16000.16000.16000.1600-
Mar. 27, 20200.16000.16000.16000.16000.160085,000
Mar. 26, 20200.14500.20000.14500.20000.200051,000
Mar. 25, 20200.10000.10000.10000.10000.1000-
Mar. 24, 20200.10000.10000.10000.10000.1000-
Mar. 23, 20200.10000.10000.10000.10000.1000-
Mar. 20, 20200.10000.10000.10000.10000.1000-
Mar. 19, 20200.10000.10000.10000.10000.1000-
Mar. 18, 20200.10000.10000.10000.10000.1000-
Mar. 17, 20200.10000.10000.10000.10000.10001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...