Canada markets closed

Arianne Phosphate Inc. (DAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
At close: 11:04AM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.27000.27000.26000.26000.260012,400
Apr 11, 20240.27000.27000.26000.26000.260048,400
Apr 10, 20240.27000.27000.27000.27000.270061,600
Apr 09, 20240.28000.28000.27000.27000.270019,600
Apr 08, 20240.28000.28000.28000.28000.280049,800
Apr 05, 20240.28000.28000.28000.28000.28007,100
Apr 04, 20240.27000.28000.27000.28000.280027,000
Apr 03, 20240.26000.27000.26000.27000.270076,500
Apr 02, 20240.25000.26000.25000.26000.260025,600
Apr 01, 20240.27000.27000.25000.25000.2500124,900
Mar 28, 20240.26000.28000.26000.27000.270061,600
Mar 27, 20240.25000.26000.25000.26000.260083,300
Mar 26, 20240.27000.27000.25000.26000.2600165,900
Mar 25, 20240.28000.28000.27000.27000.2700130,900
Mar 22, 20240.29000.29000.29000.29000.2900500
Mar 21, 20240.28000.28000.28000.28000.280014,100
Mar 20, 20240.28000.28000.28000.28000.280033,600
Mar 19, 20240.28000.28000.28000.28000.280021,300
Mar 18, 20240.28000.28000.28000.28000.280027,900
Mar 15, 20240.30000.30000.28000.30000.300070,800
Mar 14, 20240.31000.31000.29000.30000.300060,800
Mar 13, 20240.31000.33000.31000.32000.320098,100
Mar 12, 20240.29000.32000.28000.30000.300027,000
Mar 11, 20240.30000.30000.29000.30000.300053,000
Mar 08, 20240.30000.31000.30000.31000.310039,800
Mar 07, 20240.28000.31000.28000.31000.310079,900
Mar 06, 20240.28000.28000.28000.28000.2800500
Mar 05, 20240.27000.27000.27000.27000.27008,200
Mar 04, 20240.28000.30000.28000.28000.2800144,000
Mar 01, 20240.27000.28000.27000.28000.280049,000
Feb 29, 20240.28000.29000.28000.28000.280098,500
Feb 28, 20240.29000.30000.29000.30000.300021,300
Feb 27, 20240.31000.31000.28000.29000.290081,600
Feb 26, 20240.31000.33000.28000.32000.3200198,400
Feb 23, 20240.31000.32000.31000.32000.320013,200
Feb 22, 20240.33000.33000.31000.31000.3100204,900
Feb 21, 20240.35000.35000.32000.33000.330074,200
Feb 20, 20240.33000.35000.33000.34000.340043,200
Feb 16, 20240.34000.35000.33000.33000.330033,800
Feb 15, 20240.35000.35000.33000.34000.340098,400
Feb 14, 20240.32000.34000.32000.34000.340046,500
Feb 13, 20240.34000.34000.34000.34000.34001,000
Feb 12, 20240.33000.33000.32000.33000.330063,500
Feb 09, 20240.33000.33000.32000.33000.330079,000
Feb 08, 20240.33000.33000.32000.33000.330059,100
Feb 07, 20240.34000.36000.33000.33000.3300177,900
Feb 06, 20240.36000.36000.34000.35000.350065,000
Feb 05, 20240.39000.39000.35000.35000.3500214,600
Feb 02, 20240.40000.40000.35000.39000.3900145,200
Feb 01, 20240.41000.41000.37000.40000.4000226,900
Jan 31, 20240.39000.43000.39000.41000.4100377,200
Jan 30, 20240.36000.39000.35000.39000.3900287,900
Jan 29, 20240.32000.36000.32000.34000.340092,700
Jan 26, 20240.34000.38000.32000.34000.3400403,800
Jan 25, 20240.30000.35000.30000.34000.3400130,100
Jan 24, 20240.31000.35000.30000.31000.3100345,400
Jan 23, 20240.27000.35000.27000.33000.3300836,300
Jan 22, 20240.20000.28000.19000.28000.2800461,200
Jan 19, 20240.21000.21000.20000.20000.2000230,100
Jan 18, 20240.20000.20000.20000.20000.200028,100
Jan 17, 20240.20000.21000.20000.20000.2000248,300
Jan 16, 20240.21000.21000.20000.20000.2000222,200
Jan 15, 20240.20000.20000.20000.20000.200018,000
Jan 12, 20240.21000.21000.21000.21000.210025,700
Jan 11, 20240.22000.23000.20000.21000.2100162,400
Jan 10, 20240.23000.23000.22000.22000.220076,800
Jan 09, 20240.24000.24000.23000.24000.240037,600
Jan 08, 20240.24000.24000.22000.24000.240066,800
Jan 05, 20240.24000.24000.23000.23000.230041,500
Jan 04, 20240.25000.25000.23000.24000.240019,000
Jan 03, 20240.25000.25000.23000.24000.240093,200
Jan 02, 20240.25000.26000.25000.25000.250032,200
Dec 29, 20230.24000.26000.24000.26000.2600136,000
Dec 28, 20230.24000.25000.24000.25000.2500135,700
Dec 27, 20230.24000.25000.24000.25000.2500157,800
Dec 22, 20230.25000.25000.24000.25000.250062,000
Dec 21, 20230.28000.28000.24000.24000.2400469,900
Dec 20, 20230.26000.26000.26000.26000.260031,200
Dec 19, 20230.26000.26000.25000.26000.2600198,800
Dec 18, 20230.27000.28000.26000.26000.260053,500
Dec 15, 20230.28000.28000.26000.26000.260069,900
Dec 14, 20230.30000.30000.27000.27000.2700118,600
Dec 13, 20230.30000.30000.28000.29000.290014,100
Dec 12, 20230.27000.30000.27000.30000.3000473,000
Dec 11, 20230.30000.30000.28000.29000.290030,200
Dec 08, 20230.31000.31000.28000.29000.290045,600
Dec 07, 20230.30000.32000.30000.32000.320030,800
Dec 06, 20230.34000.34000.31000.33000.3300181,400
Dec 05, 20230.28000.34000.28000.34000.3400402,900
Dec 04, 20230.27000.28000.26000.28000.2800215,100
Dec 01, 20230.24000.27000.24000.25000.250089,900
Nov 30, 20230.25000.25000.24000.25000.250056,500
Nov 29, 20230.25000.25000.24000.24000.240016,100
Nov 28, 20230.26000.26000.24000.25000.250057,700
Nov 27, 20230.25000.26000.24000.26000.2600127,400
Nov 24, 20230.26000.27000.23000.27000.270098,300
Nov 23, 20230.27000.27000.25000.25000.250012,000
Nov 22, 20230.27000.28000.27000.28000.2800112,700
Nov 21, 20230.30000.30000.25000.27000.2700123,100
Nov 20, 20230.30000.31000.30000.30000.3000193,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...