Canada Nickel Company Inc. (CNC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 198,400 |
| Apr 25, 2024 | 1.4300 | 1.5350 | 1.4300 | 1.5000 | 1.5000 | 525,200 |
| Apr 24, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 165,500 |
| Apr 23, 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 201,200 |
| Apr 22, 2024 | 1.4500 | 1.4600 | 1.4150 | 1.4300 | 1.4300 | 167,600 |
| Apr 19, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 274,600 |
| Apr 18, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 189,500 |
| Apr 17, 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 100,000 |
| Apr 16, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 140,500 |
| Apr 15, 2024 | 1.4900 | 1.4900 | 1.4150 | 1.4500 | 1.4500 | 235,900 |
| Apr 12, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 232,700 |
| Apr 11, 2024 | 1.5200 | 1.5700 | 1.4750 | 1.5500 | 1.5500 | 423,300 |
| Apr 10, 2024 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 140,900 |
| Apr 09, 2024 | 1.4100 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 587,200 |
| Apr 08, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 223,800 |
| Apr 05, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 403,000 |
| Apr 04, 2024 | 1.4300 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 183,700 |
| Apr 03, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 292,000 |
| Apr 02, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 115,900 |
| Apr 01, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 127,000 |
| Mar 28, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 185,900 |
| Mar 27, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 104,500 |
| Mar 26, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 147,800 |
| Mar 25, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 136,700 |
| Mar 22, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 168,800 |
| Mar 21, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 160,000 |
| Mar 20, 2024 | 1.4600 | 1.5050 | 1.4400 | 1.4900 | 1.4900 | 126,700 |
| Mar 19, 2024 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 262,900 |
| Mar 18, 2024 | 1.5000 | 1.5950 | 1.4600 | 1.5100 | 1.5100 | 365,400 |
| Mar 15, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 322,800 |
| Mar 14, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 262,400 |
| Mar 13, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 149,900 |
| Mar 12, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 200,900 |
| Mar 11, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4350 | 1.4350 | 131,100 |
| Mar 08, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 79,700 |
| Mar 07, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 224,800 |
| Mar 06, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 191,900 |
| Mar 05, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 101,900 |
| Mar 04, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 187,200 |
| Mar 01, 2024 | 1.4500 | 1.5250 | 1.4100 | 1.4700 | 1.4700 | 142,100 |
| Feb 29, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 208,500 |
| Feb 28, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 134,800 |
| Feb 27, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 243,700 |
| Feb 26, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 525,000 |
| Feb 23, 2024 | 1.4000 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 222,600 |
| Feb 22, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 246,400 |
| Feb 21, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 138,300 |
| Feb 20, 2024 | 1.3600 | 1.3850 | 1.3500 | 1.3600 | 1.3600 | 133,400 |
| Feb 16, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 251,400 |
| Feb 15, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 144,000 |
| Feb 14, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 102,300 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 155,500 |
| Feb 12, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 231,800 |
| Feb 09, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 398,200 |
| Feb 08, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 525,000 |
| Feb 07, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 133,900 |
| Feb 06, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 371,500 |
| Feb 05, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 333,300 |
| Feb 02, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 590,500 |
| Feb 01, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 300,500 |
| Jan 31, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 196,000 |
| Jan 30, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 252,500 |
| Jan 29, 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 416,700 |
| Jan 26, 2024 | 1.5500 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 298,300 |
| Jan 25, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 346,900 |
| Jan 24, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 287,000 |
| Jan 23, 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 495,000 |
| Jan 22, 2024 | 1.6100 | 1.8000 | 1.5900 | 1.7450 | 1.7450 | 574,600 |
| Jan 19, 2024 | 1.6000 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 580,900 |
| Jan 18, 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 757,800 |
| Jan 17, 2024 | 1.8500 | 1.8700 | 1.6700 | 1.6900 | 1.6900 | 846,400 |
| Jan 16, 2024 | 2.2100 | 2.2400 | 1.7900 | 1.9000 | 1.9000 | 1,786,600 |
| Jan 15, 2024 | 1.7600 | 2.0850 | 1.7200 | 2.0700 | 2.0700 | 1,350,400 |
| Jan 12, 2024 | 1.7000 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 885,300 |
| Jan 11, 2024 | 1.4000 | 1.6300 | 1.3900 | 1.5800 | 1.5800 | 499,300 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 238,800 |
| Jan 09, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 172,300 |
| Jan 08, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 138,500 |
| Jan 05, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 253,100 |
| Jan 04, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 235,800 |
| Jan 03, 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 355,900 |
| Jan 02, 2024 | 1.2500 | 1.4200 | 1.2300 | 1.4000 | 1.4000 | 770,000 |
| Dec 29, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 247,000 |
| Dec 28, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 154,200 |
| Dec 27, 2023 | 1.0500 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 258,700 |
| Dec 22, 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 287,100 |
| Dec 21, 2023 | 1.0300 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 213,100 |
| Dec 20, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 236,300 |
| Dec 19, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 122,900 |
| Dec 18, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 102,000 |
| Dec 15, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 87,900 |
| Dec 14, 2023 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 201,400 |
| Dec 13, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 114,900 |
| Dec 12, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 85,300 |
| Dec 11, 2023 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 352,000 |
| Dec 08, 2023 | 1.0200 | 1.2000 | 1.0200 | 1.1800 | 1.1800 | 299,600 |
| Dec 07, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 40,900 |
| Dec 06, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 61,200 |
| Dec 05, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 78,300 |
| Dec 04, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 103,200 |
| *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.