Canada markets closed

Canada Nickel Company Inc. (CNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.42001.44001.40001.40001.4000185,912
Mar 27, 20241.41001.44001.40001.40001.4000104,500
Mar 26, 20241.45001.45001.40001.41001.4100147,800
Mar 25, 20241.43001.47001.42001.43001.4300136,700
Mar 22, 20241.46001.46001.43001.43001.4300168,800
Mar 21, 20241.50001.50001.43001.44001.4400160,000
Mar 20, 20241.46001.50501.44001.49001.4900126,700
Mar 19, 20241.51001.53001.42001.43001.4300262,900
Mar 18, 20241.50001.59501.46001.51001.5100365,400
Mar 15, 20241.45001.49001.43001.49001.4900322,800
Mar 14, 20241.45001.47001.42001.45001.4500262,400
Mar 13, 20241.42001.45001.41001.44001.4400149,900
Mar 12, 20241.44001.44001.41001.44001.4400200,900
Mar 11, 20241.46001.46001.41001.43501.4350131,100
Mar 08, 20241.46001.48001.43001.47001.470079,700
Mar 07, 20241.49001.50001.42001.48001.4800224,800
Mar 06, 20241.42001.50001.42001.50001.5000191,900
Mar 05, 20241.42001.43001.40001.40001.4000101,900
Mar 04, 20241.46001.48001.41001.43001.4300187,200
Mar 01, 20241.45001.52501.41001.47001.4700142,100
Feb 29, 20241.43001.48001.42001.47001.4700208,500
Feb 28, 20241.50001.50001.40001.42001.4200134,800
Feb 27, 20241.57001.57001.45001.51001.5100243,700
Feb 26, 20241.51001.62001.51001.56001.5600525,000
Feb 23, 20241.40001.50001.37001.50001.5000222,600
Feb 22, 20241.33001.43001.33001.39001.3900246,400
Feb 21, 20241.38001.38001.31001.34001.3400138,300
Feb 20, 20241.36001.38501.35001.36001.3600133,400
Feb 16, 20241.42001.42001.35001.39001.3900251,400
Feb 15, 20241.40001.42001.35001.39001.3900144,000
Feb 14, 20241.37001.39001.35001.38001.3800102,300
Feb 13, 20241.40001.40001.35001.37001.3700155,500
Feb 12, 20241.47001.47001.37001.38001.3800231,800
Feb 09, 20241.44001.46001.40001.46001.4600398,200
Feb 08, 20241.46001.46001.37001.41001.4100525,000
Feb 07, 20241.42001.42001.32001.37001.3700133,900
Feb 06, 20241.34001.41001.29001.39001.3900371,500
Feb 05, 20241.44001.44001.34001.35001.3500333,300
Feb 02, 20241.47001.47001.41001.42001.4200590,500
Feb 01, 20241.40001.47001.39001.45001.4500300,500
Jan 31, 20241.46001.47001.40001.40001.4000196,000
Jan 30, 20241.43001.48001.42001.42001.4200252,500
Jan 29, 20241.50001.50001.40501.41001.4100416,700
Jan 26, 20241.55001.57001.49001.49001.4900298,300
Jan 25, 20241.64001.64001.54001.54001.5400346,900
Jan 24, 20241.66001.66001.60001.64001.6400287,000
Jan 23, 20241.78001.78001.64001.64001.6400495,000
Jan 22, 20241.61001.80001.59001.74501.7450574,600
Jan 19, 20241.60001.69001.54001.57001.5700580,900
Jan 18, 20241.71001.72001.55001.55001.5500757,800
Jan 17, 20241.85001.87001.67001.69001.6900846,400
Jan 16, 20242.21002.24001.79001.90001.90001,786,600
Jan 15, 20241.76002.08501.72002.07002.07001,350,400
Jan 12, 20241.70001.77001.60001.68001.6800885,300
Jan 11, 20241.40001.63001.39001.58001.5800499,300
Jan 10, 20241.40001.40001.38001.40001.4000238,800
Jan 09, 20241.37001.40001.36001.39001.3900172,300
Jan 08, 20241.31001.36001.31001.36001.3600138,500
Jan 05, 20241.41001.41001.31001.33001.3300253,100
Jan 04, 20241.42001.42001.38001.40001.4000235,800
Jan 03, 20241.44001.45001.35001.39001.3900355,900
Jan 02, 20241.25001.42001.23001.40001.4000770,000
Dec 29, 20231.13001.15001.11001.14001.1400247,000
Dec 28, 20231.11001.15001.10001.10001.1000154,200
Dec 27, 20231.05001.15001.04001.15001.1500258,700
Dec 22, 20231.04001.10001.00001.06001.0600287,100
Dec 21, 20231.03001.04000.97001.03001.0300213,100
Dec 20, 20231.09001.09001.02001.04001.0400236,300
Dec 19, 20231.13001.14001.10001.11001.1100122,900
Dec 18, 20231.16001.18001.13001.13001.1300102,000
Dec 15, 20231.15001.19001.14001.17001.170087,900
Dec 14, 20231.20001.21001.15001.17001.1700201,400
Dec 13, 20231.18001.20001.17001.20001.2000114,900
Dec 12, 20231.17001.19001.13001.18001.180085,300
Dec 11, 20231.19001.20001.14001.19001.1900352,000
Dec 08, 20231.02001.20001.02001.18001.1800299,600
Dec 07, 20231.04001.06001.03001.04001.040040,900
Dec 06, 20231.02001.05001.02001.03001.030061,200
Dec 05, 20231.02001.03001.00001.03001.030078,300
Dec 04, 20231.04001.04001.00001.01001.0100103,200
Dec 01, 20231.03001.03001.01001.02001.0200105,400
Nov 30, 20231.00001.06001.00001.03001.0300104,700
Nov 29, 20230.98001.03000.98001.03001.0300101,700
Nov 28, 20230.99000.99000.97000.98000.980066,600
Nov 27, 20231.03001.03000.98000.99000.9900152,600
Nov 24, 20231.06001.06001.01001.01001.010060,700
Nov 23, 20231.07001.08001.03001.04001.040092,400
Nov 22, 20231.05001.07001.03001.06001.060084,600
Nov 21, 20231.07001.09001.03001.04001.040093,900
Nov 20, 20231.03001.07000.98001.04001.0400349,500
Nov 17, 20230.90000.98000.90000.98000.9800212,000
Nov 16, 20230.92000.94000.89000.91000.9100238,700
Nov 15, 20230.95000.95000.89000.93000.9300407,100
Nov 14, 20230.97001.00000.95000.95000.9500270,600
Nov 13, 20231.00001.00000.96000.96000.9600201,400
Nov 10, 20231.02001.03000.99000.99000.9900247,700
Nov 09, 20231.02001.08001.00001.04001.0400172,000
Nov 08, 20231.11001.11001.01501.03001.0300431,800
Nov 07, 20231.09001.10501.08001.09001.090055,800
Nov 06, 20231.11001.11001.09001.09001.090060,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...