Canada markets close in 2 hours 10 minutes

Canterra Minerals Corporation (CTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
As of 03:55PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.10000.10000.10000.10000.1000-
Aug 04, 20220.10000.10000.10000.10000.100037,500
Aug 03, 20220.10000.10000.10000.10000.1000200,000
Aug 02, 20220.10000.10000.10000.10000.100060,900
Jul 29, 20220.10000.10000.10000.10000.100088,300
Jul 28, 20220.09000.09000.09000.09000.09004,000
Jul 27, 20220.09000.10000.09000.10000.10004,000
Jul 26, 20220.09000.09000.09000.09000.09004,700
Jul 25, 20220.09000.09000.09000.09000.0900500
Jul 22, 20220.09000.09000.09000.09000.0900127,500
Jul 21, 20220.09000.09000.09000.09000.090054,500
Jul 20, 20220.08000.10000.08000.10000.1000540,400
Jul 19, 20220.08000.08000.08000.08000.08009,500
Jul 18, 20220.09000.09000.09000.09000.09005,000
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.08000.08000.08000.08000.08001,000
Jul 13, 20220.09000.09000.09000.09000.0900188,000
Jul 12, 20220.09000.09000.09000.09000.0900-
Jul 11, 20220.09000.09000.09000.09000.090016,500
Jul 08, 20220.09000.09000.09000.09000.09002,000
Jul 07, 20220.10000.10000.09000.10000.1000131,500
Jul 06, 20220.10000.10000.08000.10000.100025,000
Jul 05, 20220.10000.10000.09000.09000.090020,000
Jul 04, 20220.09000.09000.09000.09000.09003,000
Jun 30, 20220.10000.10000.10000.10000.100044,000
Jun 29, 20220.09000.09000.09000.09000.090011,000
Jun 28, 20220.09000.10000.09000.10000.1000100,000
Jun 27, 20220.10000.10000.10000.10000.1000102,100
Jun 24, 20220.09000.09000.09000.09000.090050,800
Jun 23, 20220.09000.09000.09000.09000.09002,600
Jun 22, 20220.10000.11000.09000.11000.1100106,500
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.100010,000
Jun 17, 20220.10000.11000.10000.10000.100054,000
Jun 16, 20220.12000.12000.10000.10000.100023,000
Jun 15, 20220.11000.12000.11000.11000.110022,500
Jun 14, 20220.11000.11000.11000.11000.110018,500
Jun 13, 20220.11000.11000.11000.11000.1100-
Jun 10, 20220.11000.11000.11000.11000.1100-
Jun 09, 20220.11000.11000.11000.11000.110085,700
Jun 08, 20220.14000.14000.11000.11000.1100105,300
Jun 07, 20220.12000.12000.12000.12000.1200-
Jun 06, 20220.12000.12000.12000.12000.12008,500
Jun 03, 20220.12000.12000.12000.12000.12004,500
Jun 02, 20220.12000.13000.12000.12000.120042,900
Jun 01, 20220.13000.13000.13000.13000.130013,100
May 31, 20220.14000.14000.13000.13000.13008,300
May 30, 20220.14000.14000.14000.14000.1400-
May 27, 20220.14000.14000.14000.14000.14009,500
May 26, 20220.14000.14000.14000.14000.140036,700
May 25, 20220.16000.16000.14000.14000.140017,000
May 24, 20220.16000.16000.14000.14000.140026,300
May 20, 20220.16000.16000.16000.16000.1600-
May 19, 20220.16000.16000.16000.16000.1600-
May 18, 20220.16000.16000.16000.16000.1600-
May 17, 20220.16000.16000.16000.16000.1600-
May 16, 20220.16000.16000.16000.16000.160020,500
May 13, 20220.14000.14000.14000.14000.1400-
May 12, 20220.15000.15000.14000.14000.140042,000
May 11, 20220.19000.19000.14000.14000.140050,800
May 10, 20220.17000.17000.17000.17000.170025,200
May 09, 20220.18000.18000.17000.17000.170032,200
May 06, 20220.19000.19000.19000.19000.1900-
May 05, 20220.19000.19000.19000.19000.19001,200
May 04, 20220.20000.20000.20000.20000.200020,000
May 03, 20220.21000.21000.20000.20000.200010,000
May 02, 20220.22000.22000.22000.22000.2200-
Apr 29, 20220.20000.22000.20000.22000.220011,000
Apr 28, 20220.23000.23000.21000.21000.210021,400
Apr 27, 20220.22000.22000.21000.21000.21007,000
Apr 26, 20220.22000.22000.22000.22000.220016,900
Apr 25, 20220.24000.24000.24000.24000.24005,400
Apr 22, 20220.25000.25000.25000.25000.25002,900
Apr 21, 20220.23000.25000.23000.25000.250034,900
Apr 20, 20220.24000.24000.23000.24000.2400135,200
Apr 19, 20220.24000.24000.24000.24000.240031,000
Apr 18, 20220.24000.24000.23000.24000.240034,500
Apr 14, 20220.22000.22000.22000.22000.2200-
Apr 13, 20220.22000.22000.22000.22000.22005,600
Apr 12, 20220.24000.24000.22000.22000.220012,000
Apr 11, 20220.24000.24000.22000.22000.22009,500
Apr 08, 20220.24000.24000.24000.24000.24003,000
Apr 07, 20220.24000.24000.24000.24000.2400-
Apr 06, 20220.24000.24000.24000.24000.24001,000
Apr 05, 20220.25000.25000.24000.24000.240030,400
Apr 04, 20220.24000.24000.24000.24000.24003,000
Apr 01, 20220.24000.24000.24000.24000.240010,000
Mar 31, 20220.24000.24000.24000.24000.24003,600
Mar 30, 20220.26000.26000.26000.26000.260019,000
Mar 29, 20220.26000.26000.25000.26000.260012,800
Mar 28, 20220.26000.26000.26000.26000.260012,000
Mar 25, 20220.26000.26000.26000.26000.2600-
Mar 24, 20220.25000.26000.25000.26000.260037,500
Mar 23, 20220.26000.26000.26000.26000.260028,000
Mar 22, 20220.28000.28000.26000.26000.260049,800
Mar 21, 20220.25000.25000.25000.25000.2500-
Mar 18, 20220.25000.28000.25000.25000.250016,500
Mar 17, 20220.23000.23000.23000.23000.2300-
Mar 16, 20220.24000.24000.23000.23000.23007,300
Mar 15, 20220.24000.25000.24000.25000.25004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...