Canada Markets open in 1 hr 23 mins

Cresval Capital Corp. (CRV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021------
Nov. 26, 20210.12500.12500.12500.12500.125038,500
Nov. 25, 20210.12000.12000.12000.12000.1200-
Nov. 24, 20210.13000.13000.12000.12000.120017,000
Nov. 23, 20210.13000.13000.13000.13000.1300-
Nov. 22, 20210.13000.13000.13000.13000.1300-
Nov. 19, 20210.13000.13000.13000.13000.1300-
Nov. 18, 20210.13000.13000.13000.13000.130096,000
Nov. 17, 20210.13000.13000.13000.13000.1300-
Nov. 16, 20210.13000.13000.13000.13000.1300-
Nov. 15, 20210.13000.13000.13000.13000.1300-
Nov. 12, 20210.13000.13000.13000.13000.130026,000
Nov. 11, 20210.12000.12000.12000.12000.1200-
Nov. 10, 20210.12000.12000.12000.12000.1200-
Nov. 09, 20210.12000.12000.12000.12000.1200506
Nov. 08, 20210.12000.12000.12000.12000.12001,200
Nov. 05, 20210.11000.11000.11000.11000.1100-
Nov. 04, 20210.11000.11000.11000.11000.1100-
Nov. 03, 20210.11000.11000.11000.11000.11003,000
Nov. 02, 20210.10500.10500.10500.10500.1050-
Nov. 01, 20210.10500.10500.10500.10500.1050-
Oct. 29, 20210.10500.10500.10500.10500.105010,060
Oct. 28, 20210.10000.12000.10000.12000.120014,000
Oct. 27, 20210.12500.12500.12500.12500.1250-
Oct. 26, 20210.12500.12500.12500.12500.1250-
Oct. 25, 20210.12500.12500.12500.12500.1250-
Oct. 22, 20210.12500.12500.12500.12500.1250-
Oct. 22, 20211:5 Stock Split
Oct. 21, 20210.12500.12500.12500.12500.1250-
Oct. 20, 20210.12500.12500.12500.12500.12501,186
Oct. 19, 20210.15000.15000.15000.15000.1500-
Oct. 18, 20210.15000.15000.15000.15000.1500-
Oct. 15, 20210.15000.15000.15000.15000.1500-
Oct. 14, 20210.15000.15000.15000.15000.1500-
Oct. 13, 20210.15000.15000.15000.15000.150021,200
Oct. 12, 20210.17500.17500.17500.17500.1750-
Oct. 08, 20210.17500.17500.17500.17500.1750-
Oct. 07, 20210.17500.17500.17500.17500.1750-
Oct. 06, 20210.17500.17500.17500.17500.17505,400
Oct. 05, 20210.17500.17500.17500.17500.1750-
Oct. 04, 20210.17500.17500.17500.17500.1750-
Oct. 01, 20210.15000.17500.15000.17500.17503,200
Sep. 30, 20210.17500.17500.17500.17500.1750-
Sep. 29, 20210.17500.17500.17500.17500.1750-
Sep. 28, 20210.17500.17500.17500.17500.1750-
Sep. 27, 20210.17500.17500.17500.17500.1750200
Sep. 24, 20210.17500.17500.17500.17500.175021,600
Sep. 23, 20210.17500.17500.17500.17500.1750-
Sep. 22, 20210.17500.17500.17500.17500.1750-
Sep. 21, 20210.17500.17500.17500.17500.1750-
Sep. 20, 20210.17500.17500.17500.17500.1750-
Sep. 17, 20210.17500.17500.17500.17500.1750-
Sep. 16, 20210.17500.17500.17500.17500.1750-
Sep. 15, 20210.17500.17500.17500.17500.175016,000
Sep. 14, 20210.17500.17500.17500.17500.1750-
Sep. 13, 20210.17500.17500.17500.17500.1750-
Sep. 10, 20210.17500.17500.17500.17500.175012,000
Sep. 09, 20210.17500.17500.17500.17500.1750-
Sep. 08, 20210.17500.17500.17500.17500.17504,400
Sep. 07, 20210.20000.20000.20000.20000.2000-
Sep. 03, 20210.20000.20000.20000.20000.2000-
Sep. 02, 20210.20000.20000.20000.20000.2000-
Sep. 01, 20210.20000.20000.20000.20000.2000-
Aug. 31, 20210.20000.20000.20000.20000.2000-
Aug. 30, 20210.20000.20000.20000.20000.2000-
Aug. 27, 20210.20000.20000.20000.20000.2000-
Aug. 26, 20210.20000.20000.20000.20000.2000-
Aug. 25, 20210.20000.20000.20000.20000.2000-
Aug. 24, 20210.20000.20000.20000.20000.2000-
Aug. 23, 20210.20000.20000.20000.20000.2000-
Aug. 20, 20210.20000.20000.20000.20000.2000-
Aug. 19, 20210.20000.20000.20000.20000.2000-
Aug. 18, 20210.20000.20000.20000.20000.2000-
Aug. 17, 20210.20000.20000.20000.20000.2000-
Aug. 16, 20210.20000.20000.20000.20000.2000-
Aug. 13, 20210.20000.20000.20000.20000.2000-
Aug. 12, 20210.20000.20000.20000.20000.2000-
Aug. 11, 20210.20000.20000.20000.20000.20002,000
Aug. 10, 20210.17500.20000.17500.20000.20002,000
Aug. 09, 20210.15000.15000.15000.15000.1500-
Aug. 06, 20210.15000.15000.15000.15000.1500-
Aug. 05, 20210.15000.15000.15000.15000.1500-
Aug. 04, 20210.15000.15000.15000.15000.1500-
Aug. 03, 20210.15000.15000.15000.15000.1500-
Jul. 30, 20210.15000.15000.15000.15000.1500-
Jul. 29, 20210.15000.15000.15000.15000.1500-
Jul. 28, 20210.15000.15000.15000.15000.1500-
Jul. 27, 20210.15000.15000.15000.15000.1500-
Jul. 26, 20210.15000.15000.15000.15000.1500-
Jul. 23, 20210.15000.15000.15000.15000.1500-
Jul. 22, 20210.15000.15000.15000.15000.1500-
Jul. 21, 20210.15000.15000.15000.15000.1500-
Jul. 20, 20210.15000.15000.15000.15000.1500-
Jul. 19, 20210.15000.15000.15000.15000.1500-
Jul. 16, 20210.15000.15000.15000.15000.1500-
Jul. 15, 20210.15000.15000.15000.15000.1500-
Jul. 14, 20210.15000.15000.15000.15000.1500-
Jul. 13, 20210.15000.15000.15000.15000.1500-
Jul. 12, 20210.15000.15000.15000.15000.1500-
Jul. 09, 20210.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...