CLV.V - Canoe Mining Ventures Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20190.12500.12500.12500.12500.1250-
Oct. 16, 20190.12500.12500.12500.12500.12502,000
Oct. 15, 20190.12500.12500.12500.12500.1250-
Oct. 11, 20190.13000.13000.12500.12500.12508,000
Oct. 10, 20190.12500.12500.12500.12500.12501,000
Oct. 09, 20190.12500.12500.12500.12500.1250-
Oct. 08, 20190.13500.13500.12500.12500.125036,200
Oct. 07, 20190.13500.13500.13500.13500.1350-
Oct. 04, 20190.13500.13500.13500.13500.1350-
Oct. 03, 20190.13500.13500.13500.13500.13503,200
Oct. 02, 20190.15000.15000.15000.15000.1500-
Oct. 01, 20190.15000.15000.15000.15000.1500-
Sep. 30, 20190.15000.15000.15000.15000.1500100
Sep. 27, 20190.16000.16000.15000.15000.15009,500
Sep. 26, 20190.16000.16000.16000.16000.1600-
Sep. 25, 20190.16000.16000.16000.16000.1600-
Sep. 24, 20190.17000.17000.16000.16000.16003,500
Sep. 23, 20190.16000.16000.16000.16000.1600200
Sep. 20, 20190.16000.16000.16000.16000.1600300
Sep. 19, 20190.16000.16000.16000.16000.16001,500
Sep. 18, 20190.16000.16000.16000.16000.1600-
Sep. 18, 20194/1 Stock Split
Sep. 17, 20190.16000.16000.16000.16000.160050,200
Sep. 16, 20190.16000.16000.16000.16000.160023,700
Sep. 13, 20190.18000.18000.18000.18000.1800-
Sep. 12, 20190.18000.18000.18000.18000.1800-
Sep. 11, 20190.18000.18000.18000.18000.1800500
Sep. 10, 20190.20000.20000.20000.20000.2000-
Sep. 09, 20190.20000.20000.20000.20000.2000-
Sep. 06, 20190.20000.20000.20000.20000.200062,500
Sep. 05, 20190.24000.24000.24000.24000.2400-
Sep. 04, 20190.24000.24000.24000.24000.240040,000
Sep. 03, 20190.22000.26000.22000.26000.2600159,000
Aug. 30, 20190.22000.22000.20000.20000.20003,700
Aug. 29, 20190.20000.22000.20000.22000.220030,500
Aug. 28, 20190.18000.18000.18000.18000.1800-
Aug. 27, 20190.18000.18000.18000.18000.1800-
Aug. 26, 20190.18000.18000.18000.18000.1800-
Aug. 23, 20190.18000.18000.18000.18000.180075,000
Aug. 22, 20190.16000.18000.16000.18000.18003,200
Aug. 21, 20190.20000.20000.16000.16000.160087,700
Aug. 20, 20190.16000.16000.16000.16000.16001,400
Aug. 19, 20190.16000.16000.16000.16000.16006,500
Aug. 16, 20190.16000.16000.16000.16000.160027,500
Aug. 15, 20190.18000.20000.18000.20000.20008,400
Aug. 14, 20190.18000.20000.18000.20000.20008,400
Aug. 13, 20190.20000.20000.20000.20000.200095,700
Aug. 12, 20190.20000.20000.20000.20000.20007,500
Aug. 09, 20190.18000.20000.18000.18000.180037,000
Aug. 08, 20190.14000.14000.14000.14000.140015,500
Aug. 07, 20190.14000.16000.14000.16000.1600259,500
Aug. 06, 20190.12000.12000.12000.12000.120022,700
Aug. 02, 20190.12000.12000.12000.12000.120075,000
Aug. 01, 20190.12000.12000.12000.12000.120075,000
Jul. 31, 20190.14000.14000.12000.14000.1400126,000
Jul. 30, 20190.12000.14000.12000.14000.1400208,500
Jul. 29, 20190.10000.10000.10000.10000.10001,200
Jul. 26, 20190.10000.10000.10000.10000.10001,200
Jul. 25, 20190.10000.10000.10000.10000.1000-
Jul. 24, 20190.10000.10000.10000.10000.1000-
Jul. 23, 20190.10000.10000.10000.10000.10002,500
Jul. 22, 20190.10000.10000.10000.10000.10002,500
Jul. 19, 20190.10000.10000.10000.10000.10002,500
Jul. 18, 20190.10000.10000.10000.10000.10002,500
Jul. 17, 20190.10000.10000.10000.10000.10002,500
Jul. 16, 20190.10000.10000.10000.10000.100011,000
Jul. 15, 20190.10000.10000.10000.10000.100011,000
Jul. 12, 20190.10000.10000.10000.10000.100011,000
Jul. 11, 20190.10000.10000.10000.10000.100011,000
Jul. 10, 20190.10000.10000.10000.10000.100011,000
Jul. 09, 20190.10000.10000.10000.10000.100011,000
Jul. 08, 20190.10000.10000.10000.10000.100012,500
Jul. 05, 20190.10000.10000.10000.10000.100012,500
Jul. 04, 20190.10000.10000.10000.10000.100012,500
Jul. 03, 20190.10000.10000.10000.10000.10003,700
Jul. 02, 20190.12000.12000.12000.12000.120083,000
Jun. 28, 20190.12000.12000.12000.12000.120083,000
Jun. 27, 20190.12000.12000.10000.10000.100080,000
Jun. 26, 20190.12000.12000.12000.12000.1200-
Jun. 25, 20190.12000.12000.12000.12000.1200-
Jun. 24, 20190.12000.12000.12000.12000.1200100
Jun. 21, 20190.12000.12000.12000.12000.120037,500
Jun. 20, 20190.10000.10000.10000.10000.1000-
Jun. 19, 20190.10000.10000.10000.10000.1000-
Jun. 18, 20190.10000.10000.10000.10000.1000-
Jun. 17, 20190.10000.10000.10000.10000.1000-
Jun. 14, 20190.10000.10000.10000.10000.10004,400
Jun. 13, 20190.10000.10000.10000.10000.1000-
Jun. 12, 20190.10000.10000.10000.10000.1000500
Jun. 11, 20190.12000.12000.12000.12000.1200-
Jun. 10, 20190.12000.12000.12000.12000.1200-
Jun. 07, 20190.12000.12000.12000.12000.1200-
Jun. 06, 20190.12000.12000.12000.12000.1200-
Jun. 05, 20190.12000.12000.12000.12000.1200-
Jun. 04, 20190.12000.12000.12000.12000.1200-
Jun. 03, 20190.12000.12000.12000.12000.1200500
May 31, 20190.10000.10000.10000.10000.1000-
May 30, 20190.10000.10000.10000.10000.10001,500
May 29, 20190.12000.12000.12000.12000.1200-
May 28, 20190.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...