Canada markets close in 6 hours 14 minutes

CoreNickelCo (CNCO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
As of 03:48PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.00000.05000.05000.05000.0500249
Jun 13, 20240.05000.05000.04500.05000.050023,869
Jun 12, 20240.05500.05500.04500.05000.050032,500
Jun 11, 20240.05000.05000.05000.05000.050053,103
Jun 10, 20240.04500.05500.04500.05000.050014,757
Jun 07, 20240.05000.05000.04500.05000.050051,186
Jun 06, 20240.05500.05500.05500.05500.05505,098
Jun 05, 20240.05000.05500.05000.05000.050017,595
Jun 04, 20240.05500.05500.05500.05500.0550-
Jun 03, 20240.05500.05500.05000.05500.05507,001
May 31, 20240.05500.05500.05500.05500.05504,750
May 30, 20240.05000.05500.05000.05500.055018,000
May 29, 20240.05500.05500.05500.05500.05505,599
May 28, 20240.05000.05500.04500.05500.0550309,179
May 27, 20240.05500.05500.05000.05000.0500250,049
May 24, 20240.05500.05500.05500.05500.055011,239
May 23, 20240.06000.06000.05500.05500.055097,967
May 22, 20240.05500.06000.05000.06000.060091,781
May 21, 20240.07000.07000.05000.05500.0550825,512
May 17, 20240.07000.07000.06500.07000.0700288,340
May 16, 20240.07000.07000.07000.07000.070039,044
May 15, 20240.08500.08500.06500.07000.0700223,100
May 14, 20240.06500.08000.06500.08000.0800315,693
May 13, 20240.06000.06500.06000.06500.065063,033
May 10, 20240.06500.06500.06000.06500.065063,903
May 09, 20240.06000.06500.06000.06500.0650104,748
May 08, 20240.06000.06000.05500.06000.060010,998
May 07, 20240.06000.06000.06000.06000.060015,090
May 06, 20240.05500.06000.05500.06000.060032,000
May 03, 20240.06500.06500.05000.05000.0500281,878
May 02, 20240.06500.06500.06000.06500.065056,098
May 01, 20240.06500.06500.06000.06000.060020,299
Apr 30, 20240.06500.06500.06500.06500.06505,000
Apr 29, 20240.06500.06500.06000.06500.065058,000
Apr 26, 20240.06000.06500.05500.06500.0650115,110
Apr 25, 20240.05500.06000.05500.06000.0600279,987
Apr 24, 20240.05500.05500.05500.05500.055051,499
Apr 23, 20240.05500.05500.05000.05500.055071,883
Apr 22, 20240.05500.05500.04500.05500.055032,548
Apr 19, 20240.05000.05500.05000.05500.0550106,185
Apr 18, 20240.05000.05500.05000.05500.0550191,724
Apr 17, 20240.05500.05500.04500.05000.0500175,520
Apr 16, 20240.06000.06000.05000.05000.050097,153
Apr 15, 20240.05500.05500.05000.05500.055015,818
Apr 12, 20240.05000.05500.05000.05500.0550889,375
Apr 11, 20240.05000.05000.05000.05000.050030,996
Apr 10, 20240.05000.05500.05000.05000.0500165,019
Apr 09, 20240.05500.05500.05000.05000.050012,401
Apr 08, 20240.05000.05500.05000.05000.05001,375,198
Apr 05, 20240.05500.05500.04500.05000.0500184,406
Apr 04, 20240.05500.06000.05000.05500.055041,418
Apr 03, 20240.06000.07000.05000.05500.0550206,862
Apr 02, 20240.06000.06500.05000.06500.0650300,026
Apr 01, 20240.04000.06000.04000.05500.055029,696
Mar 28, 20240.06000.06500.02500.03000.0300268,781
Mar 27, 20240.06000.06500.05500.05500.055064,998
Mar 26, 20240.06500.06500.05500.05500.055086,000
Mar 25, 20240.06000.07500.05000.06000.0600270,691
Mar 22, 20240.05000.06000.05000.06000.06009,039
Mar 21, 20240.06000.06000.05500.06000.06005,600
Mar 20, 20240.06000.06000.01500.05000.0500158,281
Mar 19, 20240.06000.06500.06000.06000.0600157,000
Mar 18, 20240.06500.06500.06000.06000.060041,000
Mar 15, 20240.06000.06500.06000.06000.060025,964
Mar 14, 20240.07000.07000.06000.06000.060022,997
Mar 13, 20240.06000.07000.06000.06000.060022,550
Mar 12, 20240.06000.06000.06000.06000.060013,146
Mar 11, 20240.07000.07000.05500.07000.07008,507
Mar 08, 20240.05500.07000.05500.07000.070038,589
Mar 07, 20240.07000.07000.05500.05500.0550116,610
Mar 06, 20240.06500.06500.06500.06500.06507,557
Mar 05, 20240.06000.06000.06000.06000.06006,003
Mar 04, 20240.07000.07000.06000.06500.065022,571
Mar 01, 20240.06500.06500.06000.06000.060065,538
Feb 29, 20240.06000.07000.06000.06500.0650105,711
Feb 28, 20240.07000.07000.06500.06500.065010,021
Feb 27, 20240.06500.07000.06500.06500.065078,654
Feb 26, 20240.07000.07500.06500.07000.070059,833
Feb 23, 20240.07500.08000.07000.07000.070024,600
Feb 22, 20240.08000.08000.07500.07500.075028,163
Feb 21, 20240.08000.08500.07500.08500.085026,507
Feb 20, 20240.08000.08000.07000.07000.070085,548
Feb 16, 20240.07500.09000.07500.08000.080013,800
Feb 15, 20240.08500.08500.07500.07500.075030,000
Feb 14, 20240.07500.08500.07500.07500.0750100,290
Feb 13, 20240.08500.09000.08500.08500.085036,196
Feb 12, 20240.09000.09500.08500.08500.085027,206
Feb 09, 20240.09500.09500.09000.09000.090011,593
Feb 08, 20240.08500.09500.08500.09500.095032,000
Feb 07, 20240.09500.09500.09000.09000.090060,258
Feb 06, 20240.09500.09500.09000.09000.090021,996
Feb 05, 20240.09500.10000.09500.09500.095045,868
Feb 02, 20240.10000.10000.09500.10000.100032,319
Feb 01, 20240.09500.11000.09500.10000.100080,207
Jan 31, 20240.11000.11000.09500.11000.1100159,000
Jan 30, 20240.11000.11000.09500.10500.105047,845
Jan 29, 20240.09500.11000.09500.11000.110026,098
Jan 26, 20240.09500.11500.09500.11000.110011,758
Jan 25, 20240.09500.11000.09500.11000.11007,398
Jan 24, 20240.10000.11000.09500.09500.095040,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...