CYX.V - Calyx Ventures Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.01500.01500.01500.01500.015067,000
Oct. 17, 20190.01000.01500.01000.01500.0150116,500
Oct. 16, 20190.01500.01500.01500.01500.015072,000
Oct. 15, 20190.01500.01500.01500.01500.015030,300
Oct. 11, 20190.01500.01500.01000.01500.0150167,900
Oct. 10, 20190.01000.01500.01000.01500.015097,500
Oct. 09, 20190.01500.01500.01500.01500.0150115,000
Oct. 08, 20190.01000.01000.01000.01000.01008,700
Oct. 07, 20190.01500.01500.01500.01500.0150398,500
Oct. 04, 20190.01500.02000.01500.01500.0150168,000
Oct. 03, 20190.02000.02000.01500.01500.0150197,400
Oct. 02, 20190.01000.02000.01000.02000.0200764,600
Oct. 01, 20190.01000.01000.01000.01000.0100-
Sep. 30, 20190.01000.01000.01000.01000.010011,600
Sep. 27, 20190.01500.01500.01500.01500.015010,000
Sep. 26, 20190.01000.01000.01000.01000.010015,000
Sep. 25, 20190.01500.01500.01500.01500.0150159,000
Sep. 24, 20190.01500.01500.01500.01500.01506,700
Sep. 23, 20190.01500.01500.01000.01500.015029,000
Sep. 20, 20190.01000.01500.01000.01500.015018,000
Sep. 19, 20190.01500.01500.01500.01500.0150106,000
Sep. 18, 20190.01500.01500.01500.01500.0150100
Sep. 17, 20190.01000.01500.01000.01500.015051,000
Sep. 16, 20190.01500.02000.01500.01500.0150181,800
Sep. 13, 20190.01500.01500.01500.01500.015033,000
Sep. 12, 20190.01000.02000.01000.02000.0200184,000
Sep. 11, 20190.01000.02000.01000.02000.020013,000
Sep. 10, 20190.01000.01500.01000.01500.015021,600
Sep. 09, 20190.02000.02000.01500.01500.0150146,000
Sep. 06, 20190.01500.01500.01000.01500.0150461,000
Sep. 05, 20190.01000.01500.01000.01500.0150152,000
Sep. 04, 20190.01500.01500.01500.01500.015045,500
Sep. 03, 20190.01500.01500.01500.01500.015018,900
Aug. 30, 20190.01500.01500.01500.01500.015038,800
Aug. 29, 20190.01500.01500.01500.01500.0150467,600
Aug. 28, 20190.01500.01500.01500.01500.0150-
Aug. 27, 20190.01500.02000.01500.01500.0150247,100
Aug. 26, 20190.01500.02000.01500.01500.0150122,100
Aug. 23, 20190.02000.02000.01500.01500.015085,000
Aug. 22, 20190.01500.01500.01500.01500.0150-
Aug. 21, 20190.01500.02000.01500.01500.015036,000
Aug. 20, 20190.02000.02000.01500.01500.0150446,200
Aug. 19, 20190.01500.02000.01500.02000.020060,000
Aug. 16, 20190.01500.01500.01500.01500.015052,000
Aug. 15, 20190.01500.01500.01500.01500.0150203,000
Aug. 14, 20190.01500.01500.01500.01500.01505,400
Aug. 13, 20190.01500.01500.01500.01500.01505,400
Aug. 12, 20190.01500.02000.01500.01500.0150141,000
Aug. 09, 20190.02000.02000.01500.02000.020087,000
Aug. 08, 20190.02000.02000.01500.02000.020035,000
Aug. 07, 20190.01500.02000.01500.02000.0200227,400
Aug. 06, 20190.02500.02500.02000.02000.0200472,300
Aug. 02, 20190.02000.02500.02000.02000.02001,051,300
Aug. 01, 20190.02000.02500.01500.02500.0250690,900
Jul. 31, 20190.01500.02000.01500.01500.01501,183,400
Jul. 30, 20190.02000.02000.02000.02000.0200-
Jul. 29, 20190.02000.02000.02000.02000.0200-
Jul. 26, 20190.02000.02000.02000.02000.0200-
Jul. 25, 20190.02000.02000.02000.02000.0200-
Jul. 24, 20190.02000.02000.02000.02000.0200-
Jul. 23, 20190.02000.02000.02000.02000.0200-
Jul. 22, 20190.02000.02000.02000.02000.0200-
Jul. 19, 20190.02000.02000.02000.02000.0200-
Jul. 18, 20190.02000.02000.02000.02000.0200-
Jul. 17, 20190.02000.02000.02000.02000.0200-
Jul. 16, 20190.02000.02000.02000.02000.0200-
Jul. 15, 20190.02000.02000.02000.02000.0200-
Jul. 12, 20190.02000.02000.02000.02000.0200-
Jul. 11, 20190.02000.02000.02000.02000.0200-
Jul. 10, 20190.02000.02000.02000.02000.0200-
Jul. 09, 20190.02000.02000.02000.02000.0200-
Jul. 08, 20190.02000.02000.02000.02000.0200-
Jul. 05, 20190.02000.02000.02000.02000.0200-
Jul. 04, 20190.02000.02000.02000.02000.0200-
Jul. 03, 20190.02000.02000.02000.02000.0200-
Jul. 02, 20190.02000.02000.02000.02000.0200-
Jun. 28, 20190.02000.02000.02000.02000.0200-
Jun. 27, 20190.02000.02000.02000.02000.0200-
Jun. 26, 20190.02000.02000.02000.02000.0200-
Jun. 25, 20190.02000.02000.02000.02000.0200-
Jun. 24, 20190.02000.02000.02000.02000.0200-
Jun. 21, 20190.02000.02000.02000.02000.0200-
Jun. 20, 20190.02000.02000.02000.02000.0200-
Jun. 19, 20190.02000.02000.02000.02000.0200-
Jun. 18, 20190.02000.02000.02000.02000.0200-
Jun. 17, 20190.02000.02000.02000.02000.0200-
Jun. 14, 20190.02000.02000.02000.02000.0200-
Jun. 13, 20190.02000.02000.02000.02000.0200-
Jun. 12, 20190.02000.02000.02000.02000.0200-
Jun. 11, 20190.02000.02000.02000.02000.0200-
Jun. 10, 20190.02000.02000.02000.02000.0200-
Jun. 07, 20190.02000.02000.02000.02000.0200-
Jun. 06, 20190.02000.02000.02000.02000.0200-
Jun. 05, 20190.02000.02000.02000.02000.0200-
Jun. 04, 20190.02000.02000.02000.02000.0200-
Jun. 03, 20190.02000.02000.02000.02000.0200-
May 31, 20190.02000.02000.02000.02000.0200-
May 30, 20190.02000.02000.02000.02000.0200-
May 29, 20190.02000.02000.02000.02000.0200-
May 28, 20190.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...