CSQ.V - Canamex Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 04, 20180.140.160.140.160.16386,586
May 04, 20180.140.160.140.160.16386,600
May 03, 20180.140.140.140.140.14163,500
May 02, 20180.110.140.110.140.1438,700
May 01, 20180.120.120.120.120.1230,000
Apr 30, 20180.130.130.120.120.12100,000
Apr 27, 20180.120.120.120.120.12178,500
Apr 26, 20180.120.120.120.120.1221,500
Apr 25, 20180.120.120.120.120.12-
Apr 24, 20180.130.130.120.120.1215,000
Apr 23, 20180.130.130.130.130.138,300
Apr 20, 20180.120.130.120.130.1344,700
Apr 19, 20180.130.130.130.130.132,000
Apr 18, 20180.120.120.120.120.125,500
Apr 17, 20180.130.130.120.120.1236,500
Apr 16, 20180.120.120.120.120.12-
Apr 13, 20180.120.120.120.120.125,000
Apr 12, 20180.120.120.120.120.1227,300
Apr 11, 20180.130.130.120.120.1225,000
Apr 10, 20180.130.130.130.130.134,500
Apr 09, 20180.130.130.130.130.1358,000
Apr 06, 20180.130.130.130.130.131,500
Apr 05, 20180.130.130.130.130.1342,300
Apr 04, 20180.140.140.130.130.1354,900
Apr 03, 20180.140.140.130.140.1454,000
Apr 02, 20180.140.150.140.140.1424,900
Mar 29, 20180.150.150.140.140.1423,800
Mar 28, 20180.140.140.140.140.14-
Mar 27, 20180.140.140.140.140.1453,700
Mar 26, 20180.140.150.140.150.159,400
Mar 23, 20180.140.140.140.140.1424,000
Mar 22, 20180.170.170.140.140.14196,100
Mar 21, 20180.170.180.170.170.1728,500
Mar 20, 20180.170.170.170.170.17-
Mar 19, 20180.170.170.160.170.1755,700
Mar 16, 20180.170.170.160.170.1710,100
Mar 15, 20180.170.170.170.170.176,000
Mar 14, 20180.180.180.170.170.1719,900
Mar 13, 20180.180.180.180.180.1884,500
Mar 12, 20180.170.170.170.170.1742,000
Mar 09, 20180.170.170.170.170.171,800
Mar 08, 20180.170.170.170.170.179,000
Mar 07, 20180.180.180.170.170.1710,600
Mar 06, 20180.180.190.180.180.1859,500
Mar 05, 20180.170.190.170.180.1851,900
Mar 02, 20180.170.170.160.170.17212,700
Mar 01, 20180.170.170.170.170.17141,100
Feb 28, 20180.170.170.160.170.1747,200
Feb 27, 20180.180.180.170.170.17102,900
Feb 26, 20180.190.190.170.170.17120,000
Feb 23, 20180.200.200.190.190.1953,500
Feb 22, 20180.180.190.180.190.1929,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...