Canada markets closed

Clean TeQ Water Limited (CNQ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.29000.0000 (0.00%)
At close: 03:57PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.29000.29000.29000.29000.290029,171
Jun 13, 20240.28500.29000.28500.29000.290048,360
Jun 12, 20240.28000.29000.27500.27500.2750120,987
Jun 11, 20240.28000.29000.28000.28000.2800145,869
Jun 07, 20240.26500.28500.26500.28000.280017,606
Jun 06, 20240.28000.29000.26500.26500.2650123,774
Jun 05, 20240.28000.28000.27500.27500.27502,894
Jun 04, 20240.27500.28000.26000.27500.275083,015
Jun 03, 20240.27500.28000.27500.27500.2750181,928
May 31, 20240.28000.29000.28000.28250.282575,548
May 30, 20240.28000.28500.27500.28000.280064,298
May 29, 20240.28000.29500.27500.29000.290065,802
May 28, 20240.30000.30000.28000.28000.2800110,536
May 27, 20240.29000.29000.29000.29000.2900100
May 24, 20240.28500.30000.28000.28000.280022,456
May 23, 20240.30000.30000.30000.30000.300079,332
May 22, 20240.29500.29500.28000.28000.280013,706
May 21, 20240.29000.29500.28000.29500.295037,850
May 20, 20240.27500.30000.27500.28500.2850369,421
May 17, 20240.28000.28000.27500.28000.280027,058
May 16, 20240.27500.28500.27500.28500.285028,388
May 15, 20240.28500.28500.27500.27500.275016,042
May 14, 20240.27500.28000.27500.28000.280017,586
May 13, 20240.28000.28000.27500.27500.275030,423
May 10, 20240.28500.29000.28000.28000.280079,545
May 09, 20240.29000.29000.25500.26000.2600314,955
May 08, 20240.29000.29000.29000.29000.290052,770
May 07, 20240.29500.29500.29000.29000.2900110,964
May 06, 20240.30000.30000.29000.30000.3000253,400
May 03, 20240.33000.33000.30500.30500.305069,963
May 02, 20240.34500.34500.34000.34500.345013,333
May 01, 20240.34500.34500.34500.34500.345013,244
Apr 30, 20240.31000.38000.31000.34000.340033,991
Apr 29, 20240.34000.34000.30000.32500.325091,800
Apr 26, 20240.37000.37000.37000.37000.3700-
Apr 24, 20240.37000.37000.37000.37000.3700-
Apr 23, 20240.37000.37000.37000.37000.3700-
Apr 22, 20240.37000.37000.37000.37000.3700-
Apr 19, 20240.37000.37000.37000.37000.3700-
Apr 18, 20240.37000.37000.37000.37000.3700-
Apr 17, 20240.37000.37000.37000.37000.3700-
Apr 16, 20240.36000.38000.35500.37000.370023,369
Apr 15, 20240.39000.39000.36000.39000.390097,888
Apr 12, 20240.36000.36000.36000.36000.36005,100
Apr 11, 20240.36500.36500.36500.36500.36508,816
Apr 10, 20240.38000.38000.37000.37000.37002,792
Apr 09, 20240.38000.38000.38000.38000.380021,383
Apr 08, 20240.38000.40000.38000.38000.380052,230
Apr 05, 20240.36500.37000.36500.37000.370049,025
Apr 04, 20240.36500.36500.36000.36500.365032,649
Apr 03, 20240.36500.36500.34500.36500.365020,424
Apr 02, 20240.37000.37000.35500.35500.355020,204
Mar 28, 20240.37500.38000.37000.37000.370031,641
Mar 27, 20240.38000.38000.36500.36500.365016,959
Mar 26, 20240.35000.37500.34500.37500.375047,061
Mar 25, 20240.35000.35000.34500.34500.345011,419
Mar 22, 20240.35000.36000.35000.35000.350020,196
Mar 21, 20240.34500.35500.34500.35000.350025,035
Mar 20, 20240.33000.34500.33000.34500.345076
Mar 19, 20240.34500.34500.32500.34000.34009,870
Mar 18, 20240.32000.34500.32000.33000.330030,498
Mar 15, 20240.33000.34000.32000.32000.320018,887
Mar 14, 20240.33000.33500.33000.33500.33507,200
Mar 13, 20240.33000.35000.33000.35000.350020,433
Mar 12, 20240.33000.35000.33000.35000.350017,410
Mar 11, 20240.34000.35000.33000.33000.330047,157
Mar 08, 20240.35000.35000.34500.34500.345015,862
Mar 07, 20240.36000.36000.34500.34500.34505,401
Mar 06, 20240.36000.36000.34500.35000.350034,496
Mar 05, 20240.35500.37500.35500.37500.375010,270
Mar 04, 20240.35500.36000.35000.35500.355010,431
Mar 01, 20240.39000.39000.37000.37000.37003,099
Feb 29, 20240.38000.39000.38000.39000.390015,499
Feb 28, 20240.38000.38000.37000.38000.380028,179
Feb 27, 20240.36000.38000.36000.38000.380029,031
Feb 26, 20240.39500.39500.37500.37500.375027,261
Feb 23, 20240.38000.39500.38000.39500.395016,699
Feb 22, 20240.38500.38500.37500.37500.375028,609
Feb 21, 20240.38000.38500.37500.38500.38502,266
Feb 20, 20240.37000.37500.37000.37500.37507,501
Feb 19, 20240.37000.40000.36000.37000.370034,105
Feb 16, 20240.34500.38500.34500.37500.375057,812
Feb 15, 20240.35000.35000.33500.33500.33509,227
Feb 14, 20240.35500.36500.33500.35000.35006,359
Feb 13, 20240.37000.37000.34000.35500.355045,536
Feb 12, 20240.37500.37500.36000.37000.370015,698
Feb 09, 20240.36500.39500.36500.39500.395015,431
Feb 08, 20240.36500.36500.36500.36500.3650614
Feb 07, 20240.41000.41000.36500.36500.365054,975
Feb 06, 20240.39000.41000.35000.35000.350051,642
Feb 05, 20240.39500.43000.38000.39000.3900171,439
Feb 02, 20240.40000.40000.40000.40000.4000693
Feb 01, 20240.35000.40000.33500.40000.4000127,140
Jan 31, 20240.34000.36500.34000.35000.3500306,362
Jan 30, 20240.32500.34500.32000.34000.340028,503
Jan 29, 20240.29500.35000.28500.35000.3500122,727
Jan 25, 20240.29500.29500.29500.29500.29508,216
Jan 24, 20240.28500.29500.28500.29500.295044,434
Jan 23, 20240.29500.29500.28000.28000.280010,363
Jan 22, 20240.29000.30000.28000.29000.2900114,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...