Canada Markets closed

Cloud Nine Web3 Technologies Inc. (CNI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 01:19PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.06000.06000.05000.06000.0600116,118
Sept 26, 20220.06000.06000.05500.06000.060085,983
Sept 23, 20220.07000.07000.05500.05500.0550158,148
Sept 22, 20220.07500.07500.07500.07500.07505,009
Sept 21, 20220.08000.08000.07000.07000.0700142,941
Sept 20, 20220.07500.08000.07500.07500.075014,603
Sept 19, 20220.07500.07500.07500.07500.07506,829
Sept 16, 20220.08000.08000.07500.07500.075016,250
Sept 15, 20220.06500.07500.06500.07500.075093,030
Sept 14, 20220.09000.09000.05500.07000.0700132,770
Sept 13, 20220.08000.08000.08000.08000.080018,265
Sept 12, 20220.08500.09500.07500.08500.0850154,700
Sept 09, 20220.09000.09000.09000.09000.09003,252
Sept 08, 20220.09000.09000.08000.08500.085011,111
Sept 07, 20220.09000.09000.08000.08000.080015,800
Sept 06, 20220.09500.09500.08500.08500.085026,103
Sept 02, 20220.08000.08500.08000.08500.085024,672
Sept 01, 20220.08000.08500.07500.08500.085029,994
Aug 31, 20220.09000.09000.08500.08500.08508,000
Aug 30, 20220.09000.09000.08000.08500.085059,722
Aug 29, 20220.10000.10000.09000.09500.095012,622
Aug 26, 20220.09500.10000.09000.10000.1000320,466
Aug 25, 20220.10000.10500.10000.10500.105015,000
Aug 24, 20220.10500.10500.09500.10500.105014,500
Aug 23, 20220.11000.11000.10000.10000.100013,600
Aug 22, 20220.10000.11000.10000.10000.100077,678
Aug 19, 20220.10500.10500.10000.10000.100013,000
Aug 18, 20220.10500.10500.10500.10500.105015,569
Aug 17, 20220.11500.11500.10000.10000.100010,835
Aug 16, 20220.11000.11000.10000.10500.105068,022
Aug 15, 20220.11000.11000.10500.10500.10508,560
Aug 12, 20220.11000.11000.10500.11000.11002,500
Aug 11, 20220.11000.11000.10000.11000.110011,853
Aug 10, 20220.11000.11000.10000.10000.1000184,727
Aug 09, 20220.10000.10000.09500.09500.095040,500
Aug 08, 20220.09000.10000.09000.09500.095023,210
Aug 05, 20220.10000.10000.08500.10000.100090,026
Aug 04, 20220.10000.11000.09500.10500.105025,991
Aug 03, 20220.09000.10000.09000.10000.1000154,601
Aug 02, 20220.09000.09000.09000.09000.09002,000
Jul 29, 20220.10000.10000.10000.10000.100015,000
Jul 28, 20220.10000.10000.10000.10000.100055,100
Jul 27, 20220.10000.10000.09500.09500.095023,598
Jul 26, 20220.10000.10000.10000.10000.100012,207
Jul 25, 20220.10000.10000.09000.09000.090010,210
Jul 22, 20220.10000.10000.09500.09500.09507,400
Jul 21, 20220.10000.10000.09000.09500.095040,004
Jul 20, 20220.09500.09500.09500.09500.09508,005
Jul 19, 20220.08500.09500.08500.09000.090073,165
Jul 18, 20220.08500.08500.08000.08500.0850122,975
Jul 15, 20220.09000.09500.08500.08500.085032,000
Jul 14, 20220.09000.09000.09000.09000.09002,034
Jul 13, 20220.08500.09000.08500.08500.085071,575
Jul 12, 20220.10000.10000.09000.09000.0900116,847
Jul 11, 20220.10000.10500.10000.10500.105038,063
Jul 08, 20220.10500.10500.10500.10500.10502,500
Jul 07, 20220.09500.10500.09500.10000.100056,200
Jul 06, 20220.09000.09000.09000.09000.090028,031
Jul 05, 20220.09000.09500.08500.09500.095044,342
Jul 04, 20220.09000.10000.07500.08000.0800319,516
Jun 30, 20220.10000.10000.09000.09500.0950122,400
Jun 29, 20220.11000.11000.10000.10000.100099,915
Jun 28, 20220.11000.11500.10000.11500.115064,850
Jun 27, 20220.12000.12000.10000.11000.1100113,611
Jun 24, 20220.12000.12000.11500.11500.11506,450
Jun 23, 20220.12000.12000.12000.12000.12006,000
Jun 22, 20220.12000.12500.11500.11500.11507,450
Jun 21, 20220.12500.12500.11500.12500.125030,710
Jun 20, 20220.12500.12500.12500.12500.12505,000
Jun 17, 20220.12000.12000.11500.12000.120043,765
Jun 16, 20220.12500.12500.11000.12500.125033,135
Jun 15, 20220.12500.12500.11500.12500.125037,500
Jun 14, 20220.13000.13000.13000.13000.13002,200
Jun 13, 20220.12000.12000.11500.12000.1200114,129
Jun 10, 20220.12500.12500.12000.12500.125028,500
Jun 09, 20220.12000.12500.11500.11500.11507,056
Jun 08, 20220.13000.13000.12000.12000.120034,967
Jun 07, 20220.13000.13000.12500.12500.12507,403
Jun 06, 20220.13500.13500.12000.12000.120052,248
Jun 03, 20220.14000.14000.12000.13000.130072,650
Jun 02, 20220.13500.14000.13000.13500.135023,021
Jun 01, 20220.13500.15000.12000.13500.1350172,774
May 31, 20220.12000.13500.11500.13500.135072,390
May 30, 20220.12000.13000.12000.12000.12007,306
May 27, 20220.12000.13000.11500.11500.1150187,703
May 26, 20220.13000.13000.11000.12000.1200112,512
May 25, 20220.14000.14000.13000.13000.130034,970
May 24, 20220.13000.14000.13000.13500.135031,000
May 20, 20220.14500.14500.12500.12500.125083,914
May 19, 20220.14500.15500.13000.14500.145065,059
May 18, 20220.14500.17000.14500.15500.155036,044
May 17, 20220.15000.16000.14500.16000.160095,909
May 16, 20220.16000.16000.14500.14500.14509,419
May 13, 20220.16000.16000.14500.15500.1550194,700
May 12, 20220.16000.16500.16000.16000.160016,484
May 11, 20220.17000.17000.14000.16500.1650209,105
May 10, 20220.17500.18000.15500.16000.160093,202
May 09, 20220.17500.17500.15000.15000.1500207,311
May 06, 20220.18000.18000.16500.16500.165028,222
May 05, 20220.18000.18500.17000.18500.185022,859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...