Canada markets close in 1 hour 5 minutes

CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.41000.0000 (0.00%)
As of 02:39PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.41000.42500.38500.41000.4100338,021
Jan. 27, 20220.43000.45000.41000.41000.4100182,600
Jan. 26, 20220.44000.47000.42000.43000.4300281,400
Jan. 25, 20220.45000.45000.43000.44000.4400123,100
Jan. 24, 20220.44000.44000.42000.44000.4400224,100
Jan. 21, 20220.48000.48000.44000.44000.4400259,400
Jan. 20, 20220.49000.50000.47000.47000.4700110,100
Jan. 19, 20220.47000.48000.47000.47000.4700106,000
Jan. 18, 20220.50000.50000.45000.45000.4500185,200
Jan. 17, 20220.51000.51000.49000.49000.490029,500
Jan. 14, 20220.51000.51000.49000.50000.5000116,500
Jan. 13, 20220.54000.54000.51000.51000.5100207,100
Jan. 12, 20220.52000.57000.52000.56000.5600199,400
Jan. 11, 20220.53000.53000.51000.51000.510059,800
Jan. 10, 20220.52000.52000.50000.51000.510097,900
Jan. 07, 20220.50000.52000.50000.51000.510060,200
Jan. 06, 20220.54000.54000.50000.50000.5000176,000
Jan. 05, 20220.50000.57000.50000.52000.5200333,500
Jan. 04, 20220.47000.49000.46000.49000.4900219,700
Dec. 31, 20210.46000.46000.44000.44000.4400156,300
Dec. 30, 20210.46000.47000.45000.46000.4600126,300
Dec. 29, 20210.47000.48000.46000.46000.4600300,000
Dec. 24, 20210.48000.48000.47000.47000.470052,400
Dec. 23, 20210.48000.49000.48000.48000.4800204,500
Dec. 22, 20210.48000.49000.48000.48000.480070,600
Dec. 21, 20210.48000.49000.48000.49000.490079,600
Dec. 20, 20210.49000.49000.48000.48000.4800188,000
Dec. 17, 20210.49000.52000.48000.50000.5000137,700
Dec. 16, 20210.50000.53000.49000.49000.4900184,300
Dec. 15, 20210.44000.48000.43000.48000.4800184,700
Dec. 14, 20210.45000.45000.43000.43000.4300266,600
Dec. 13, 20210.50000.50000.46000.46000.4600167,000
Dec. 10, 20210.53000.53000.50000.50000.5000122,100
Dec. 09, 20210.54000.55000.52000.53000.5300121,400
Dec. 08, 20210.50000.54000.50000.54000.5400106,300
Dec. 07, 20210.48000.51000.47000.50000.5000230,900
Dec. 06, 20210.47000.47000.44000.45000.4500284,700
Dec. 03, 20210.48000.49000.45000.46000.4600222,300
Dec. 02, 20210.47000.49000.47000.48000.4800176,300
Dec. 01, 20210.52000.53000.47000.47000.4700194,100
Nov. 30, 20210.52000.52000.48000.51000.5100178,400
Nov. 29, 20210.49000.53000.48000.53000.5300252,800
Nov. 26, 20210.49000.49000.47000.48000.4800407,900
Nov. 25, 20210.52000.53000.51000.52000.5200161,900
Nov. 24, 20210.53000.54000.50000.51000.5100317,900
Nov. 23, 20210.55000.57000.52000.52000.5200682,300
Nov. 22, 20210.55000.56000.53000.55000.5500278,800
Nov. 19, 20210.58000.60000.56000.57000.5700142,700
Nov. 18, 20210.57000.58000.55000.58000.5800183,500
Nov. 17, 20210.59000.60000.55000.56000.5600404,100
Nov. 16, 20210.62000.62000.58000.59000.5900252,800
Nov. 15, 20210.67000.67000.60000.63000.6300237,500
Nov. 12, 20210.67000.70000.65000.65000.6500154,400
Nov. 11, 20210.70000.71000.67000.67000.6700153,400
Nov. 10, 20210.72000.72000.66000.67000.6700219,900
Nov. 09, 20210.75000.76000.72000.72000.720081,000
Nov. 08, 20210.73000.75000.72000.73000.7300103,700
Nov. 05, 20210.73000.74000.72000.73000.730081,200
Nov. 04, 20210.76000.76000.71000.71000.7100279,700
Nov. 03, 20210.68000.73000.67000.73000.7300232,100
Nov. 02, 20210.67000.68000.65000.66000.6600100,100
Nov. 01, 20210.68000.69000.65000.66000.6600126,300
Oct. 29, 20210.65000.67000.62000.67000.670096,200
Oct. 28, 20210.68000.70000.65000.66000.6600155,100
Oct. 27, 20210.71000.72000.68000.68000.680086,100
Oct. 26, 20210.72000.74000.71000.72000.720059,000
Oct. 25, 20210.75000.76000.74000.74000.7400249,400
Oct. 22, 20210.76000.76000.68000.74000.7400613,100
Oct. 21, 20210.75000.76000.74000.75000.7500178,900
Oct. 20, 20210.80000.81000.75000.75000.7500546,600
Oct. 19, 20210.77000.79000.75000.79000.7900347,300
Oct. 18, 20210.75000.78000.75000.77000.7700386,800
Oct. 15, 20210.73000.76000.72000.73000.7300202,300
Oct. 14, 20210.73000.76000.69000.74000.7400293,100
Oct. 13, 20210.70000.71000.69000.70000.70001,184,400
Oct. 12, 20210.61000.70000.59000.70000.7000314,500
Oct. 08, 20210.61000.64000.61000.61000.610033,600
Oct. 07, 20210.62000.63000.61000.61000.610058,800
Oct. 06, 20210.65000.65000.58000.60000.6000529,000
Oct. 05, 20210.65000.66000.64000.65000.650046,700
Oct. 04, 20210.68000.68000.63000.64000.6400351,400
Oct. 01, 20210.69000.69000.66000.68000.6800226,100
Sep. 30, 20210.65000.70000.64000.70000.7000636,300
Sep. 29, 20210.63000.69000.62000.66000.6600149,200
Sep. 28, 20210.65000.66000.61000.65000.6500204,200
Sep. 27, 20210.64000.68000.63000.67000.6700200,400
Sep. 24, 20210.68000.68000.62000.63000.6300265,700
Sep. 23, 20210.71000.71000.65000.68000.6800219,600
Sep. 22, 20210.65000.71000.65000.68000.6800257,400
Sep. 21, 20210.62000.67000.61000.63000.6300293,700
Sep. 20, 20210.66000.67000.57000.59000.5900728,500
Sep. 17, 20210.79000.79000.68000.71000.7100580,000
Sep. 16, 20210.84000.84000.77000.80000.8000514,100
Sep. 15, 20210.71000.79000.70000.76000.7600716,800
Sep. 14, 20210.73000.73000.67000.70000.7000338,200
Sep. 13, 20210.71000.77000.69000.71000.7100891,000
Sep. 10, 20210.61000.67000.59000.64000.6400408,400
Sep. 09, 20210.61000.62000.58000.58000.5800204,300
Sep. 08, 20210.65000.66000.59000.61000.6100555,600
Sep. 07, 20210.69000.70000.65000.65000.6500471,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...