Canada markets closed

Cypress Development Corp. (CYP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3000+0.0100 (+0.78%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20221.28001.33001.28001.30001.300098,200
May 25, 20221.26001.29001.25001.29001.290084,600
May 24, 20221.30001.30001.26001.26001.260095,100
May 20, 20221.35001.35001.26001.31001.3100170,200
May 19, 20221.31001.37001.27001.33001.3300171,600
May 18, 20221.34001.36001.27001.29001.2900204,900
May 17, 20221.31001.36001.31001.36001.360073,700
May 16, 20221.35001.35001.29001.29001.2900130,000
May 13, 20221.26001.40001.26001.37001.3700201,900
May 12, 20221.26001.33001.24001.27001.2700216,100
May 11, 20221.33001.39001.25001.32001.3200302,500
May 10, 20221.42001.46001.27001.28001.2800288,700
May 09, 20221.47001.47001.30001.37001.3700332,000
May 06, 20221.54001.58001.47001.50001.5000253,800
May 05, 20221.65001.65001.53001.60001.6000152,200
May 04, 20221.55001.67001.51001.63001.6300235,100
May 03, 20221.52001.60001.52001.57001.5700107,500
May 02, 20221.57001.60001.52001.54001.5400227,500
Apr 29, 20221.68001.72001.60001.60001.6000230,800
Apr 28, 20221.64001.71001.57001.71001.7100207,500
Apr 27, 20221.65001.70001.60001.60001.6000234,000
Apr 26, 20221.76001.79001.63001.65001.6500441,900
Apr 25, 20221.74001.78001.65001.73001.7300251,300
Apr 22, 20221.82001.85001.66001.75001.7500582,900
Apr 21, 20222.00002.03001.83001.83001.8300451,500
Apr 20, 20222.02002.05001.99001.99001.9900148,200
Apr 19, 20222.04002.05001.96002.02002.0200165,200
Apr 18, 20222.14002.14002.03002.04002.0400372,500
Apr 14, 20222.08002.13001.99002.10002.1000477,800
Apr 13, 20221.93002.10001.89002.10002.1000897,500
Apr 12, 20221.80001.88001.80001.86001.8600512,000
Apr 11, 20221.66001.79001.57001.77001.7700615,900
Apr 08, 20221.73001.79001.63001.65001.6500388,000
Apr 07, 20221.67001.78001.67001.72001.7200230,100
Apr 06, 20221.80001.82001.66001.66001.6600275,800
Apr 05, 20221.83001.87001.77001.80001.8000305,100
Apr 04, 20221.80001.91001.78001.84001.8400554,200
Apr 01, 20221.76001.78001.73001.77001.7700155,400
Mar 31, 20221.71001.83001.69001.72001.7200575,600
Mar 30, 20221.67001.74001.62001.74001.7400713,800
Mar 29, 20221.71001.71001.57001.61001.6100285,000
Mar 28, 20221.75001.77001.63001.70001.7000270,200
Mar 25, 20221.70001.79001.66001.69001.6900416,200
Mar 24, 20221.55001.87001.52001.69001.6900829,300
Mar 23, 20221.42001.55001.38001.53001.5300527,800
Mar 22, 20221.31001.41001.31001.36001.3600541,400
Mar 21, 20221.33001.35001.28001.29001.2900277,100
Mar 18, 20221.42001.45001.33001.33001.3300289,800
Mar 17, 20221.25001.44001.24001.44001.4400465,100
Mar 16, 20221.20001.29001.18001.22001.2200142,000
Mar 15, 20221.20001.20001.16001.18001.1800198,500
Mar 14, 20221.25001.26001.18001.20001.2000293,800
Mar 11, 20221.27001.31001.21001.21001.2100252,700
Mar 10, 20221.24001.28001.20001.27001.2700245,800
Mar 09, 20221.26001.27001.14001.24001.2400519,500
Mar 08, 20221.26001.28001.22001.26001.2600260,700
Mar 07, 20221.30001.31001.19001.24001.2400391,800
Mar 04, 20221.33001.35001.27001.28001.2800288,200
Mar 03, 20221.35001.39001.32001.34001.3400150,300
Mar 02, 20221.36001.39001.32001.35001.3500244,000
Mar 01, 20221.27001.42001.27001.35001.3500366,100
Feb 28, 20221.34001.34001.27001.29001.2900306,200
Feb 25, 20221.33001.33001.25001.27001.2700298,900
Feb 24, 20221.20001.33001.15001.27001.2700602,600
Feb 23, 20221.39001.43001.29001.30001.3000288,700
Feb 22, 20221.46001.47001.34001.37001.3700600,600
Feb 18, 20221.51001.52001.46001.48001.4800154,900
Feb 17, 20221.56001.56001.49001.53001.5300169,100
Feb 16, 20221.56001.60001.51001.58001.5800249,600
Feb 15, 20221.55001.60001.48001.53001.5300437,000
Feb 14, 20221.55001.58001.44001.50001.5000619,000
Feb 11, 20221.68001.68001.57001.60001.6000589,400
Feb 10, 20221.70001.73001.67001.68001.6800278,100
Feb 09, 20221.78001.79001.69001.71001.7100411,400
Feb 08, 20221.78001.79001.76001.76001.7600150,200
Feb 07, 20221.85001.86001.78001.79001.7900152,700
Feb 04, 20221.82001.90001.82001.84001.8400403,200
Feb 03, 20221.80001.90001.80001.83001.8300399,400
Feb 02, 20221.88001.92001.83001.85001.8500290,400
Feb 01, 20221.85001.90001.80001.89001.8900297,600
Jan 31, 20221.79001.83001.74001.80001.8000247,100
Jan 28, 20221.85001.85001.74001.76001.7600430,800
Jan 27, 20221.85001.90001.79001.80001.8000126,500
Jan 26, 20221.90001.94001.82001.83001.8300225,500
Jan 25, 20221.89001.94001.83001.87001.8700248,900
Jan 24, 20221.76001.93001.73001.91001.9100588,200
Jan 21, 20221.96001.98001.81001.87001.8700810,400
Jan 20, 20222.01002.04001.93001.94001.9400261,000
Jan 19, 20222.07002.09002.00002.00002.0000314,500
Jan 18, 20222.05002.06001.98002.05002.0500482,800
Jan 17, 20222.09002.10002.01002.05002.0500187,800
Jan 14, 20222.01002.17001.98002.12002.1200563,100
Jan 13, 20221.97002.12001.93002.01002.01001,317,500
Jan 12, 20222.18002.31002.17002.19002.1900239,100
Jan 11, 20222.15002.20002.15002.16002.1600262,200
Jan 10, 20222.24002.24002.08002.17002.1700351,300
Jan 07, 20222.19002.31002.19002.21002.2100318,600
Jan 06, 20222.13002.19002.11002.19002.1900375,900
Jan 05, 20222.29002.34002.17002.18002.1800496,600
Jan 04, 20222.24002.39002.24002.27002.2700464,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...