Canada markets closed

Delta CleanTech Inc. (DELT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 03:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.03500.03500.03500.03500.035012,336
Nov 24, 20220.03500.03500.03000.03000.0300490,020
Nov 23, 20220.03500.03500.03000.03000.0300306,733
Nov 22, 20220.03500.03500.03500.03500.035024,000
Nov 21, 20220.03500.03500.03000.03500.035090,004
Nov 18, 20220.03500.03500.03500.03500.035070,000
Nov 17, 20220.03500.03500.03500.03500.03507,339
Nov 16, 20220.03500.03500.03500.03500.035053,004
Nov 15, 20220.04000.04000.03000.03500.0350129,043
Nov 14, 20220.04000.04000.03500.03500.0350112,002
Nov 11, 20220.04000.04000.03500.03500.0350156,700
Nov 10, 20220.03500.04000.03500.04000.040044,808
Nov 09, 20220.04000.04000.03000.03500.0350195,807
Nov 08, 20220.03500.04000.03500.04000.040088,075
Nov 07, 20220.04500.04500.04000.04000.04006,882
Nov 04, 20220.04500.04500.04000.04500.045038,000
Nov 03, 20220.03500.04500.03000.04500.0450202,177
Nov 02, 20220.04500.04500.03000.04000.0400189,726
Nov 01, 20220.05000.05000.04000.04500.045012,000
Oct 31, 20220.04500.04500.03500.04000.0400546,519
Oct 28, 20220.04000.04000.04000.04000.0400-
Oct 27, 20220.04500.05000.04000.04000.0400227,804
Oct 26, 20220.05000.05000.04000.04000.040068,350
Oct 25, 20220.05000.05000.05000.05000.050040,564
Oct 24, 20220.04500.04500.04000.04500.045031,052
Oct 21, 20220.05000.05000.05000.05000.050010,000
Oct 20, 20220.05000.05000.05000.05000.050012,500
Oct 19, 20220.05000.05000.05000.05000.05001,000
Oct 18, 20220.05000.05000.04500.05000.050082,000
Oct 17, 20220.04500.05000.04500.05000.050028,000
Oct 14, 20220.05500.05500.05000.05000.050033,500
Oct 13, 20220.05500.05500.05000.05000.0500205,000
Oct 12, 20220.05500.05500.05000.05500.055036,000
Oct 11, 20220.06000.06000.05500.05500.05503,939
Oct 07, 20220.06000.06000.06000.06000.0600129,000
Oct 06, 20220.06000.06000.06000.06000.0600103,000
Oct 05, 20220.07000.07000.05000.06000.060065,550
Oct 04, 20220.07000.07000.07000.07000.07001,000
Oct 03, 20220.06500.07000.06500.07000.070027,001
Sept 30, 20220.05000.05500.05000.05000.0500223,000
Sept 29, 20220.05000.05000.04000.04500.045015,000
Sept 28, 20220.05000.05000.05000.05000.05002,000
Sept 27, 20220.05000.05000.05000.05000.050032,000
Sept 26, 20220.04500.04500.04500.04500.04504,385
Sept 23, 20220.05000.05000.04000.04000.040029,000
Sept 22, 20220.07000.07000.04000.05000.0500184,455
Sept 21, 20220.07000.07000.07000.07000.07004,529
Sept 20, 20220.07500.07500.06500.06500.065083,010
Sept 19, 20220.07000.07000.07000.07000.0700181,500
Sept 16, 20220.07500.07500.06500.06500.065012,000
Sept 15, 20220.07500.07500.06500.07000.070095,300
Sept 14, 20220.10500.10500.06500.06500.0650417,550
Sept 13, 20220.09500.09500.09500.09500.09502,456
Sept 12, 20220.09500.09500.09500.09500.09502,257
Sept 09, 20220.09500.09500.09000.09000.09006,000
Sept 08, 20220.09500.09500.09000.09000.09005,200
Sept 07, 20220.08000.09000.08000.09000.090047,500
Sept 06, 20220.08500.08500.08000.08000.080031,125
Sept 02, 20220.08500.08500.07500.08000.080040,034
Sept 01, 20220.08500.08500.07500.08500.08503,555
Aug 31, 20220.08500.09000.07000.07000.070057,473
Aug 30, 20220.08500.08500.07500.07500.07505,964
Aug 29, 20220.09000.09000.08000.08000.080022,075
Aug 26, 20220.08000.08000.08000.08000.080016,000
Aug 25, 20220.08000.08000.07500.08000.080021,000
Aug 24, 20220.08500.08500.08000.08000.080014,000
Aug 23, 20220.08000.09000.07500.08500.0850190,967
Aug 22, 20220.11000.11000.08000.08000.080044,500
Aug 19, 20220.12000.12000.10000.10000.100029,000
Aug 18, 20220.11500.11500.11500.11500.11502,000
Aug 17, 20220.12000.12000.10000.10000.100083,000
Aug 16, 20220.13000.13000.11000.12000.120036,500
Aug 15, 20220.14500.14500.14000.14000.140020,000
Aug 12, 20220.14500.14500.13000.14000.140014,003
Aug 11, 20220.12500.14500.12500.14500.145052,025
Aug 10, 20220.12500.12500.11500.11500.11504,771
Aug 09, 20220.10000.26500.09000.09000.0900245,432
Aug 08, 20220.09000.10000.09000.10000.100013,000
Aug 05, 20220.08500.09000.08000.09000.090016,000
Aug 04, 20220.09000.09000.07000.07500.07507,005
Aug 03, 20220.09500.10000.09500.09500.09505,500
Aug 02, 20220.08500.09000.07000.09000.090025,000
Jul 29, 20220.08500.08500.08000.08000.080082,687
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.08000.08000.08000.08000.08001,000
Jul 26, 20220.08000.08500.08000.08500.08503,300
Jul 25, 20220.06000.07000.06000.07000.070025,000
Jul 22, 20220.07500.07500.05000.05000.050048,333
Jul 21, 20220.08500.08500.07500.07500.075033,159
Jul 20, 20220.09000.09000.08000.08000.080024,800
Jul 19, 20220.08000.08500.07500.08500.085040,000
Jul 18, 20220.09000.09000.07000.07000.070029,323
Jul 15, 20220.06500.10000.06500.08500.085083,295
Jul 14, 20220.07000.07000.06500.06500.06505,000
Jul 13, 20220.06500.06500.06000.06000.06009,800
Jul 12, 20220.05000.05500.05000.05500.05508,000
Jul 11, 20220.05000.05000.05000.05000.05004,500
Jul 08, 20220.05000.05000.05000.05000.0500103,000
Jul 07, 20220.05000.05000.05000.05000.05002,000
Jul 06, 20220.05000.05000.05000.05000.05001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...