Canada markets closed

Delta CleanTech Inc. (DELT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0250+0.0050 (+25.00%)
At close: 09:30AM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20240.02500.02500.02500.02500.02501,205
Feb 16, 20240.02000.02000.02000.02000.02001,510
Feb 15, 20240.02500.02500.02500.02500.02501,000
Feb 14, 20240.02500.02500.02500.02500.025056,000
Feb 13, 20240.03000.03000.03000.03000.03002,001
Feb 12, 20240.03000.03000.03000.03000.03001,087
Feb 09, 20240.02500.02500.02500.02500.0250100,000
Feb 08, 20240.02500.02500.02500.02500.02501,105
Feb 07, 20240.02000.02500.02000.02500.02505,390
Feb 06, 20240.02500.02500.02500.02500.025052,000
Feb 05, 20240.02500.02500.02500.02500.025080,558
Feb 02, 20240.03000.03000.02500.02500.025029,000
Feb 01, 20240.02500.02500.02500.02500.0250300,308
Jan 31, 20240.02500.02500.02500.02500.02501,000
Jan 30, 20240.02500.02500.02000.02500.0250270,314
Jan 29, 20240.02500.02500.02000.02000.02006,000
Jan 26, 20240.02500.02500.02500.02500.02501,000
Jan 25, 20240.02000.02500.02000.02500.025012,595
Jan 24, 20240.02500.02500.02500.02500.02502,300
Jan 23, 20240.02500.02500.02500.02500.02502,000
Jan 22, 20240.03000.03000.02000.02500.025068,030
Jan 19, 20240.02500.02500.02500.02500.0250-
Jan 18, 20240.02500.02500.02500.02500.025020,000
Jan 17, 20240.02500.02500.02500.02500.025024,200
Jan 16, 20240.03000.03000.03000.03000.03001,000
Jan 15, 20240.03000.03000.02500.02500.025016,425
Jan 12, 20240.03000.03000.03000.03000.03004,285
Jan 11, 20240.03000.03000.03000.03000.030022,053
Jan 10, 20240.03000.03000.02500.03000.030016,769
Jan 09, 20240.03000.03000.02500.02500.0250185,069
Jan 08, 20240.03000.03000.02500.03000.030056,105
Jan 05, 20240.03000.03000.03000.03000.03001,000
Jan 04, 20240.03000.03000.03000.03000.030012,050
Jan 03, 20240.03000.03000.03000.03000.03001,000
Jan 02, 20240.03000.03000.03000.03000.03008,500
Dec 29, 20230.03000.03000.02500.02500.0250359,009
Dec 28, 20230.03000.03000.03000.03000.03001,000
Dec 27, 20230.03000.03000.02500.02500.0250125,382
Dec 22, 20230.02500.02500.02500.02500.0250217,055
Dec 21, 20230.03000.03000.02500.02500.025084,500
Dec 20, 20230.03000.03000.02500.03000.0300107,836
Dec 19, 20230.03000.03000.03000.03000.0300-
Dec 18, 20230.03000.03000.03000.03000.030013,008
Dec 15, 20230.03000.03000.02500.02500.0250244,900
Dec 14, 20230.03000.03500.03000.03500.035065,062
Dec 13, 20230.03000.03000.03000.03000.03003,000
Dec 12, 20230.02500.03500.02500.03500.035059,020
Dec 11, 20230.02500.03000.02500.02500.02506,016
Dec 08, 20230.03000.03000.03000.03000.03005,132
Dec 07, 20230.03000.03000.02500.03000.0300171,550
Dec 06, 20230.03000.03000.03000.03000.03001,029
Dec 05, 20230.03000.03000.02500.03000.030098,006
Dec 04, 20230.03000.03000.03000.03000.030027,000
Dec 01, 20230.02500.02500.02500.02500.02501,049
Nov 30, 20230.02500.03000.02500.03000.030031,334
Nov 29, 20230.02500.02500.02500.02500.025036,427
Nov 28, 20230.02500.02500.02500.02500.0250149,001
Nov 27, 20230.02500.02500.02500.02500.025012,810
Nov 24, 20230.02500.02500.02500.02500.02501,348
Nov 23, 20230.02500.02500.02500.02500.02501,000
Nov 22, 20230.02500.02500.02000.02000.02005,000
Nov 21, 20230.02500.02500.02500.02500.02501,000
Nov 20, 20230.02500.02500.02500.02500.02501,000
Nov 17, 20230.02500.02500.02500.02500.02501,000
Nov 16, 20230.02500.02500.02000.02000.020027,000
Nov 15, 20230.02500.02500.02500.02500.02501,100
Nov 14, 20230.02500.02500.02500.02500.02501,466
Nov 13, 20230.02500.02500.02000.02000.020064,000
Nov 10, 20230.02500.02500.02500.02500.02507,600
Nov 09, 20230.02500.02500.02500.02500.02501,000
Nov 08, 20230.02500.02500.02500.02500.02502,000
Nov 07, 20230.02000.02500.02000.02000.020027,353
Nov 06, 20230.02000.04000.02000.02500.0250584,077
Nov 03, 20230.01500.01500.01500.01500.015013,000
Nov 02, 20230.02000.02000.02000.02000.020010,000
Nov 01, 20230.01500.01500.01500.01500.01501,000
Oct 31, 20230.01500.02000.01500.02000.02006,427
Oct 30, 20230.01500.01500.01500.01500.01501,000
Oct 27, 20230.01500.01500.01500.01500.01501,000
Oct 26, 20230.01500.02000.01500.02000.020017,275
Oct 25, 20230.02000.02000.01500.01500.015013,420
Oct 24, 20230.01500.01500.01500.01500.01508,000
Oct 23, 20230.01500.01500.01500.01500.01501,000
Oct 20, 20230.01500.01500.01500.01500.01502,225
Oct 19, 20230.02000.02000.01500.01500.01503,140
Oct 18, 20230.02000.02000.02000.02000.02005,600
Oct 17, 20230.02000.02000.01500.01500.015011,000
Oct 16, 20230.02000.02000.01500.01500.01503,856
Oct 13, 20230.02000.02000.01500.01500.0150273,000
Oct 12, 20230.02000.02000.02000.02000.020052,000
Oct 11, 20230.02500.02500.02000.02000.0200289,460
Oct 10, 20230.02500.02500.02500.02500.02503,186
Oct 06, 20230.02500.02500.02500.02500.02504,000
Oct 05, 20230.02500.02500.02500.02500.02501,000
Oct 04, 20230.02500.02500.02500.02500.02501,000
Oct 03, 20230.02500.02500.02500.02500.02507,284
Oct 02, 20230.02500.02500.02500.02500.02501,571
Sept 29, 20230.02500.02500.02500.02500.025030,013
Sept 28, 20230.02000.02500.02000.02000.020011,750
Sept 27, 20230.02500.02500.02500.02500.02501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...