Canada Markets open in 2 hrs 8 mins

Canterra Minerals Corporation (CTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0050 (-1.82%)
At close: 2:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 20210.28000.28000.27000.27000.27002,100
Oct. 25, 20210.28000.28000.27000.28000.280037,000
Oct. 22, 20210.28000.28000.26000.28000.280077,100
Oct. 21, 20210.29000.29000.29000.29000.2900-
Oct. 20, 20210.30000.30000.29000.29000.290041,500
Oct. 19, 20210.31000.31000.30000.30000.30003,700
Oct. 18, 20210.31000.31000.31000.31000.3100-
Oct. 15, 20210.31000.31000.31000.31000.3100-
Oct. 14, 20210.31000.31000.28000.31000.310065,500
Oct. 13, 20210.31000.31000.31000.31000.31003,000
Oct. 12, 20210.31000.31000.30000.30000.300024,500
Oct. 08, 20210.32000.32000.31000.31000.310037,600
Oct. 07, 20210.33000.33000.33000.33000.330037,000
Oct. 06, 20210.33000.33000.33000.33000.33003,500
Oct. 05, 20210.33000.33000.32000.33000.330078,000
Oct. 04, 20210.30000.30000.30000.30000.3000-
Oct. 01, 20210.30000.31000.30000.30000.300019,000
Sep. 30, 20210.33000.33000.33000.33000.330013,400
Sep. 29, 20210.35000.35000.35000.35000.3500-
Sep. 28, 20210.34000.35000.33000.35000.350071,000
Sep. 27, 20210.32000.32000.32000.32000.3200-
Sep. 24, 20210.32000.32000.32000.32000.32004,200
Sep. 23, 20210.31000.31000.30000.30000.30001,500
Sep. 22, 20210.31000.31000.31000.31000.31001,600
Sep. 21, 20210.31000.33000.31000.32000.320011,000
Sep. 20, 20210.34000.34000.33000.33000.33005,000
Sep. 17, 20210.34000.34000.34000.34000.3400-
Sep. 16, 20210.34000.34000.34000.34000.34001,500
Sep. 15, 20210.33000.34000.33000.34000.34003,000
Sep. 14, 20210.35000.36000.35000.35000.350027,500
Sep. 13, 20210.38000.38000.35000.35000.35009,800
Sep. 10, 20210.39000.39000.39000.39000.3900500
Sep. 09, 20210.35000.40000.35000.40000.40005,500
Sep. 08, 20210.39000.40000.39000.39000.390035,000
Sep. 07, 20210.38000.40000.38000.40000.400041,600
Sep. 03, 20210.40000.40000.40000.40000.400032,000
Sep. 02, 20210.38000.38000.38000.38000.38006,000
Sep. 01, 20210.38000.39000.38000.38000.380044,500
Aug. 31, 20210.40000.40000.39000.40000.400037,100
Aug. 30, 20210.36000.40000.35000.40000.4000103,500
Aug. 27, 20210.31000.35000.31000.35000.3500103,900
Aug. 26, 20210.27000.27000.27000.27000.270010,000
Aug. 25, 20210.27000.27000.27000.27000.270017,000
Aug. 24, 20210.29000.31000.27000.27000.270094,500
Aug. 23, 20210.27000.27000.27000.27000.27008,700
Aug. 20, 20210.25000.27000.25000.27000.27007,500
Aug. 19, 20210.26000.26000.26000.26000.2600-
Aug. 18, 20210.27000.27000.26000.26000.26003,800
Aug. 17, 20210.28000.28000.27000.28000.280047,800
Aug. 16, 20210.27000.28000.27000.28000.280026,700
Aug. 13, 20210.28000.28000.28000.28000.28001,500
Aug. 12, 20210.28000.28000.27000.27000.27003,800
Aug. 11, 20210.28000.28000.28000.28000.28003,000
Aug. 10, 20210.28000.28000.28000.28000.28005,000
Aug. 09, 20210.32000.32000.30000.30000.300095,800
Aug. 06, 20210.31000.32000.31000.32000.320029,500
Aug. 05, 20210.29000.30000.29000.30000.300014,500
Aug. 04, 20210.30000.30000.29000.29000.29003,900
Aug. 03, 20210.29000.29000.27000.28000.280029,600
Jul. 30, 20210.28000.28000.26000.26000.260038,500
Jul. 29, 20210.30000.30000.28000.28000.280020,000
Jul. 28, 20210.28000.28000.26000.26000.260047,900
Jul. 27, 20210.33000.33000.26000.27000.2700233,000
Jul. 26, 20210.33000.33000.32000.32000.320019,600
Jul. 23, 20210.30000.31000.29000.31000.310039,000
Jul. 22, 20210.28000.28000.28000.28000.28009,000
Jul. 21, 20210.30000.30000.29000.29000.290017,100
Jul. 20, 20210.31000.31000.27000.28000.280029,300
Jul. 19, 20210.38000.38000.31000.31000.310061,700
Jul. 16, 20210.38000.40000.38000.40000.40002,000
Jul. 15, 20210.40000.40000.40000.40000.400013,100
Jul. 14, 20210.40000.40000.38000.38000.380090,400
Jul. 13, 20210.38000.40000.37000.40000.400081,300
Jul. 12, 20210.39000.39000.39000.39000.39001,000
Jul. 09, 20210.36000.40000.36000.40000.4000192,800
Jul. 08, 20210.38000.38000.37000.38000.38006,500
Jul. 07, 20210.40000.40000.38000.39000.390053,100
Jul. 06, 20210.40000.41000.39000.40000.400073,100
Jul. 05, 20210.39000.42000.39000.40000.400064,700
Jul. 02, 20210.40000.40000.40000.40000.4000-
Jun. 30, 20210.35000.40000.35000.40000.4000124,000
Jun. 29, 20210.43000.43000.35000.36000.360051,900
Jun. 28, 20210.40000.44000.40000.44000.440058,500
Jun. 25, 20210.37000.40000.35000.40000.4000159,200
Jun. 24, 20210.34000.38000.34000.36000.3600162,200
Jun. 23, 20210.31000.34000.30000.33000.3300119,500
Jun. 22, 20210.31000.31000.28000.29000.290025,000
Jun. 21, 20210.30000.32000.28000.31000.310047,500
Jun. 18, 20210.27000.28000.27000.28000.280026,000
Jun. 17, 20210.29000.30000.27000.28000.2800208,100
Jun. 16, 20210.31000.31000.31000.31000.310050,900
Jun. 15, 20210.35000.35000.30000.31000.310055,100
Jun. 14, 20210.32000.34000.31000.34000.340033,600
Jun. 11, 20210.34000.35000.33000.33000.330037,500
Jun. 10, 20210.35000.35000.29000.30000.300068,600
Jun. 09, 20210.36000.36000.33000.33000.330046,900
Jun. 08, 20210.28000.35000.28000.35000.3500447,200
Jun. 07, 20210.24000.25000.23000.25000.2500265,500
Jun. 04, 20210.23000.24000.22000.22000.220032,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...