CSQ.V - Canamex Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20180.180.190.180.190.1929,250
Feb 21, 20180.190.200.180.180.1852,000
Feb 20, 20180.190.190.180.190.19112,200
Feb 16, 20180.190.190.180.180.18146,600
Feb 15, 20180.200.200.180.200.20148,700
Feb 14, 20180.190.190.180.190.19136,500
Feb 13, 20180.200.200.190.190.1947,800
Feb 12, 20180.210.210.190.200.2063,000
Feb 09, 20180.210.210.180.200.20358,400
Feb 08, 20180.210.220.210.210.21367,000
Feb 07, 20180.170.210.170.210.21468,600
Feb 06, 20180.180.180.170.180.18193,500
Feb 05, 20180.180.190.180.180.18123,300
Feb 02, 20180.210.210.180.180.18121,600
Feb 01, 20180.210.210.190.190.19144,600
Jan 31, 20180.200.200.190.200.2038,700
Jan 30, 20180.200.200.190.200.20234,300
Jan 29, 20180.200.200.190.190.19168,200
Jan 26, 20180.210.210.210.210.2126,800
Jan 25, 20180.200.210.200.200.2088,200
Jan 24, 20180.210.220.200.200.20115,800
Jan 23, 20180.200.220.200.220.22145,900
Jan 22, 20180.220.230.190.190.19372,800
Jan 19, 20180.220.230.210.210.21194,100
Jan 18, 20180.210.220.210.210.21107,000
Jan 17, 20180.240.240.210.210.21313,500
Jan 16, 20180.260.270.230.230.23413,900
Jan 15, 20180.240.260.240.260.26483,500
Jan 12, 20180.220.240.210.240.24529,500
Jan 11, 20180.220.230.220.220.22351,500
Jan 10, 20180.210.220.200.220.22236,500
Jan 09, 20180.220.220.180.190.19290,500
Jan 08, 20180.230.240.220.220.22333,100
Jan 05, 20180.200.230.200.220.22108,400
Jan 04, 20180.220.220.200.210.2144,700
Jan 03, 20180.200.220.190.220.22426,600
Jan 02, 20180.180.200.180.200.2097,300
Dec 29, 20170.190.190.180.180.18343,400
Dec 28, 20170.200.200.170.180.18358,900
Dec 27, 20170.190.210.180.200.20503,400
Dec 22, 20170.200.210.180.190.19549,900
Dec 21, 20170.210.220.200.200.20118,600
Dec 20, 20170.200.220.200.210.21246,500
Dec 19, 20170.200.210.190.210.21229,200
Dec 18, 20170.210.210.190.200.20304,200
Dec 15, 20170.200.210.190.200.20508,500
Dec 14, 20170.230.230.200.200.20723,300
Dec 13, 20170.220.240.220.230.23475,300
Dec 12, 20170.230.240.200.220.22863,800
Dec 11, 20170.250.260.190.230.232,634,000
Dec 08, 20170.170.280.160.250.254,862,800
Dec 07, 20170.180.200.150.170.172,926,600
Dec 06, 20170.120.120.120.120.12-
Dec 05, 20170.120.120.120.120.12-
Dec 04, 20170.120.120.120.120.12-
Dec 01, 20170.120.120.120.120.12-
Nov 30, 20170.120.120.120.120.12-
Nov 29, 20170.120.120.120.120.12-
Nov 28, 20170.120.120.120.120.12-
Nov 27, 20170.120.120.120.120.126,000
Nov 24, 20170.110.110.110.110.11-
Nov 23, 20170.120.120.110.110.1130,500
Nov 22, 20170.110.120.110.120.12102,500
Nov 21, 20170.110.110.110.110.11-
Nov 20, 20170.110.110.110.110.11-
Nov 17, 20170.110.110.110.110.1168,500
Nov 16, 20170.110.120.110.110.1160,700
Nov 15, 20170.120.120.110.110.1147,800
Nov 14, 20170.120.120.120.120.1237,000
Nov 13, 20170.130.130.100.120.12220,000
Nov 10, 20170.140.140.130.130.1317,500
Nov 09, 20170.140.140.140.140.146,000
Nov 08, 20170.120.120.120.120.1211,000
Nov 07, 20170.120.120.120.120.12-
Nov 06, 20170.140.140.120.120.1221,500
Nov 03, 20170.130.140.130.140.1415,000
Nov 02, 20170.130.140.130.140.1422,400
Nov 01, 20170.130.140.120.130.1347,000
Oct 31, 20170.140.140.130.130.1317,500
Oct 30, 20170.130.130.130.130.1366,000
Oct 27, 20170.130.130.130.130.1353,500
Oct 26, 20170.130.130.130.130.131,000
Oct 25, 20170.130.130.120.130.13101,800
Oct 24, 20170.130.130.130.130.131,000
Oct 23, 20170.140.140.130.130.1318,500
Oct 20, 20170.140.140.130.130.13105,000
Oct 19, 20170.140.140.140.140.14195,300
Oct 18, 20170.140.140.130.130.13227,000
Oct 17, 20170.130.140.130.140.14232,600
Oct 16, 20170.140.150.140.140.14172,400
Oct 13, 20170.130.140.130.140.14279,000
Oct 12, 20170.130.130.130.130.1336,000
Oct 11, 20170.130.130.120.130.13261,000
Oct 10, 20170.130.130.120.130.13223,200
Oct 06, 20170.120.130.110.130.13294,300
Oct 05, 20170.090.120.090.110.11228,800
Oct 04, 20170.090.090.090.090.09136,200
Oct 03, 20170.090.090.090.090.09250,000
Oct 02, 20170.100.100.090.090.09244,500
Sep 29, 20170.100.100.090.100.1048,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...