Canada Markets closed

Cloud Nine Web3 Technologies Inc. (CNI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4250+0.0350 (+8.97%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.37000.42500.37000.42500.425037,786
Jan. 27, 20220.40000.40500.39000.39000.390058,851
Jan. 26, 20220.38000.39000.37500.37500.375057,062
Jan. 25, 20220.35000.37000.32500.35500.355065,426
Jan. 24, 20220.35000.35000.30500.32500.3250141,303
Jan. 21, 20220.35000.36500.32000.33000.3300207,604
Jan. 20, 20220.39500.39500.34000.35000.3500507,646
Jan. 19, 20220.40000.40000.38000.38000.380090,701
Jan. 18, 20220.40000.41000.39000.39000.390029,164
Jan. 17, 20220.40000.42000.40000.40000.400048,430
Jan. 14, 20220.39000.39500.38000.39000.390071,512
Jan. 13, 20220.39500.41000.38500.38500.385064,502
Jan. 12, 20220.41000.41000.38000.38500.385054,285
Jan. 11, 20220.45000.45000.40000.41000.4100157,473
Jan. 10, 20220.45500.46500.45000.45000.4500109,431
Jan. 07, 20220.48000.53000.46000.46500.4650160,185
Jan. 06, 20220.40000.48500.40000.47000.4700363,567
Jan. 05, 20220.40000.42500.37500.40000.4000103,638
Jan. 04, 20220.36500.43000.35000.36000.3600436,703
Dec. 31, 20210.31000.33000.30000.30000.300047,077
Dec. 30, 20210.29500.33500.29000.30000.3000112,775
Dec. 29, 20210.31500.33500.27500.27500.2750175,610
Dec. 24, 20210.34000.34500.32000.33000.330039,636
Dec. 23, 20210.31500.34000.31500.32000.3200112,951
Dec. 22, 20210.31000.31000.30000.31000.310033,795
Dec. 21, 20210.30000.31000.30000.30000.300021,858
Dec. 20, 20210.30000.31000.29500.29500.295047,181
Dec. 17, 20210.31000.31000.29500.30500.305067,536
Dec. 16, 20210.30000.33500.29000.31000.3100153,093
Dec. 15, 20210.35500.35500.29500.29500.2950298,854
Dec. 14, 20210.35000.35000.32000.33000.3300214,335
Dec. 13, 20210.36000.36500.34000.34000.340084,998
Dec. 10, 20210.35000.35500.34000.34500.3450161,405
Dec. 09, 20210.39000.39000.34500.35000.3500110,876
Dec. 08, 20210.37000.37000.34000.37000.3700248,805
Dec. 07, 20210.38000.41000.38000.38000.380072,496
Dec. 06, 20210.42000.42000.37500.38000.380066,141
Dec. 03, 20210.48000.48000.40000.40500.4050304,447
Dec. 02, 20210.48000.50000.43000.44000.440091,536
Dec. 01, 20210.51000.52000.48000.48000.480082,924
Nov. 30, 20210.50000.52000.49000.51000.5100143,845
Nov. 29, 20210.57000.57000.49000.49000.4900152,076
Nov. 26, 20210.55000.57000.51000.54000.540063,269
Nov. 25, 20210.51000.60000.50000.53000.5300107,929
Nov. 24, 20210.46000.53000.46000.53000.530067,963
Nov. 23, 20210.49000.49000.46000.46000.460094,669
Nov. 22, 20210.55000.58000.49000.49000.4900130,184
Nov. 19, 20210.50000.55000.48000.55000.550042,663
Nov. 18, 20210.55000.55000.48000.48500.485062,813
Nov. 17, 20210.54000.54000.49000.51000.5100231,645
Nov. 16, 20210.63000.64000.53000.54000.5400329,978
Nov. 15, 20210.66000.67000.61000.61000.6100154,219
Nov. 12, 20210.65000.69000.62000.62000.6200277,533
Nov. 11, 20210.64000.69000.62000.66000.6600155,643
Nov. 10, 20210.58000.74000.58000.65000.6500850,423
Nov. 09, 20210.56000.58000.53000.58000.5800210,395
Nov. 08, 20210.56000.67000.55000.56000.5600541,971
Nov. 05, 20210.50000.58000.50000.56000.5600292,039
Nov. 04, 20210.48500.49000.45500.49000.490098,891
Nov. 03, 20210.42000.50000.42000.47000.4700473,097
Nov. 02, 20210.46500.46500.40500.40500.4050126,357
Nov. 01, 20210.41000.47000.40000.45000.4500192,522
Oct. 29, 20210.35500.42000.33500.41500.4150237,686
Oct. 28, 20210.36000.36000.34000.34000.3400110,139
Oct. 27, 20210.34000.35500.34000.34500.345096,200
Oct. 26, 20210.34000.35500.34000.34000.340059,104
Oct. 25, 20210.38000.39000.34000.34000.3400171,314
Oct. 22, 20210.42000.43000.38000.39500.3950137,487
Oct. 21, 20210.45000.48500.40000.44000.4400235,604
Oct. 20, 20210.34500.46000.33000.45000.4500386,901
Oct. 19, 20210.32000.35500.31000.34500.3450312,139
Oct. 18, 20210.30000.32500.30000.31500.3150160,981
Oct. 15, 20210.28000.30000.27000.29000.2900121,836
Oct. 14, 20210.29000.29500.27000.28000.2800129,361
Oct. 13, 20210.33000.33000.29000.29000.290091,114
Oct. 12, 20210.29000.33000.29000.30500.3050288,093
Oct. 08, 20210.29500.32000.28500.29000.290060,338
Oct. 07, 20210.31000.32000.27000.29000.2900202,739
Oct. 06, 20210.26000.29000.26000.28000.2800141,617
Oct. 05, 20210.28000.30000.26000.28500.2850237,734
Oct. 04, 20210.31000.31000.27500.30000.3000475,872
Oct. 01, 20210.34000.35000.33000.34000.340048,954
Sep. 30, 20210.37000.37000.33000.35000.3500356,724
Sep. 29, 20210.40000.40000.36000.37000.3700130,023
Sep. 28, 20210.39000.39000.38000.38500.385068,869
Sep. 27, 20210.39000.41000.37500.39000.3900123,709
Sep. 24, 20210.39000.41000.38000.39000.3900117,924
Sep. 23, 20210.35500.42000.35000.40000.4000457,790
Sep. 22, 20210.35000.35500.33000.35000.3500379,482
Sep. 21, 20210.35500.37500.34000.35000.3500224,197
Sep. 20, 20210.37500.37500.32000.35000.3500470,490
Sep. 17, 20210.40000.40000.37000.39000.3900139,143
Sep. 16, 20210.40000.41000.39000.39000.390074,573
Sep. 15, 20210.42000.42000.39000.41000.4100145,631
Sep. 14, 20210.42000.44000.41000.41000.410048,628
Sep. 13, 20210.45000.45000.41500.41500.415067,922
Sep. 10, 20210.45000.45000.42000.44000.440082,360
Sep. 09, 20210.41000.44000.41000.42500.4250110,302
Sep. 08, 20210.43000.43500.40000.41000.4100236,565
Sep. 07, 20210.46000.47000.42500.43500.4350220,291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...