Canada markets closed

Cartier Resources Inc. (ECR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 09:39AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.08000.08000.08000.08000.0800106,000
Apr 23, 20240.08000.08000.07000.07000.070063,000
Apr 22, 20240.08000.08000.07000.08000.0800197,400
Apr 19, 20240.08000.08000.08000.08000.0800246,000
Apr 18, 20240.08000.08000.08000.08000.0800264,000
Apr 17, 20240.08000.08000.08000.08000.0800133,000
Apr 16, 20240.08000.08000.07000.08000.08001,430,000
Apr 15, 20240.08000.09000.08000.08000.0800191,300
Apr 12, 20240.09000.09000.08000.08000.08001,008,700
Apr 11, 20240.09000.09000.09000.09000.0900586,000
Apr 10, 20240.09000.09000.09000.09000.09005,000
Apr 09, 20240.10000.10000.09000.09000.0900124,900
Apr 08, 20240.09000.10000.09000.10000.1000306,800
Apr 05, 20240.09000.09000.09000.09000.0900288,000
Apr 04, 20240.09000.09000.08000.08000.0800310,900
Apr 03, 20240.08000.09000.08000.09000.09001,266,000
Apr 02, 20240.08000.08000.08000.08000.0800464,300
Apr 01, 20240.08000.08000.08000.08000.080054,700
Mar 28, 20240.08000.08000.08000.08000.0800181,000
Mar 27, 20240.08000.08000.08000.08000.0800200,600
Mar 26, 20240.08000.08000.08000.08000.080048,000
Mar 25, 20240.09000.09000.08000.08000.080092,100
Mar 22, 20240.09000.09000.08000.09000.090084,700
Mar 21, 20240.08000.09000.08000.09000.0900791,400
Mar 20, 20240.08000.08000.08000.08000.0800795,400
Mar 19, 20240.08000.08000.08000.08000.0800489,000
Mar 18, 20240.08000.08000.08000.08000.0800202,000
Mar 15, 20240.08000.08000.08000.08000.0800-
Mar 14, 20240.08000.08000.08000.08000.0800168,000
Mar 13, 20240.09000.09000.08000.08000.080080,000
Mar 12, 20240.10000.10000.09000.09000.0900125,700
Mar 11, 20240.09000.10000.09000.09000.0900372,600
Mar 08, 20240.08000.08000.08000.08000.08002,300
Mar 07, 20240.08000.08000.08000.08000.080035,100
Mar 06, 20240.08000.09000.08000.09000.090057,100
Mar 05, 20240.08000.08000.08000.08000.08001,090,000
Mar 04, 20240.08000.08000.08000.08000.0800199,000
Mar 01, 20240.08000.08000.07000.08000.0800455,700
Feb 29, 20240.08000.08000.07000.07000.0700480,900
Feb 28, 20240.08000.08000.07000.07000.0700287,900
Feb 27, 20240.08000.08000.08000.08000.0800151,900
Feb 26, 20240.08000.08000.08000.08000.0800629,000
Feb 23, 20240.08000.08000.08000.08000.0800254,700
Feb 22, 20240.09000.09000.08000.08000.0800104,000
Feb 21, 20240.09000.09000.08000.08000.0800419,400
Feb 20, 20240.09000.09000.08000.08000.080079,100
Feb 16, 20240.09000.09000.09000.09000.090054,000
Feb 15, 20240.09000.09000.09000.09000.09001,000
Feb 14, 20240.09000.09000.09000.09000.0900-
Feb 13, 20240.09000.09000.09000.09000.09004,000
Feb 12, 20240.10000.10000.09000.09000.090072,100
Feb 09, 20240.09000.10000.09000.10000.1000111,000
Feb 08, 20240.09000.09000.09000.09000.090065,000
Feb 07, 20240.09000.09000.09000.09000.090068,000
Feb 06, 20240.09000.09000.09000.09000.090080,000
Feb 05, 20240.09000.09000.09000.09000.090041,600
Feb 02, 20240.09000.10000.09000.09000.0900203,000
Feb 01, 20240.09000.09000.09000.09000.0900132,000
Jan 31, 20240.09000.09000.09000.09000.0900239,500
Jan 30, 20240.08000.10000.08000.10000.1000585,500
Jan 29, 20240.08000.08000.08000.08000.080040,100
Jan 26, 20240.08000.08000.08000.08000.0800262,000
Jan 25, 20240.08000.08000.08000.08000.080065,500
Jan 24, 20240.08000.08000.08000.08000.0800-
Jan 23, 20240.08000.08000.08000.08000.08004,000
Jan 22, 20240.08000.08000.08000.08000.080063,200
Jan 19, 20240.08000.08000.08000.08000.0800257,800
Jan 18, 20240.08000.08000.08000.08000.0800219,000
Jan 17, 20240.08000.08000.08000.08000.0800121,300
Jan 16, 20240.09000.09000.08000.08000.080077,500
Jan 15, 20240.08000.08000.08000.08000.0800121,500
Jan 12, 20240.08000.09000.08000.09000.090036,600
Jan 11, 20240.09000.09000.09000.09000.090026,200
Jan 10, 20240.10000.10000.08000.09000.0900243,600
Jan 09, 20240.10000.10000.10000.10000.1000-
Jan 08, 20240.10000.10000.10000.10000.1000100
Jan 05, 20240.10000.10000.10000.10000.1000235,000
Jan 04, 20240.09000.10000.09000.10000.1000129,300
Jan 03, 20240.09000.09000.09000.09000.090048,700
Jan 02, 20240.10000.10000.10000.10000.100011,500
Dec 29, 20230.10000.10000.10000.10000.1000126,000
Dec 28, 20230.09000.10000.09000.10000.1000183,200
Dec 27, 20230.10000.10000.09000.10000.1000265,000
Dec 22, 20230.09000.10000.09000.10000.100090,000
Dec 21, 20230.10000.10000.10000.10000.10009,500
Dec 20, 20230.10000.11000.10000.10000.1000387,800
Dec 19, 20230.11000.11000.10000.11000.110074,400
Dec 18, 20230.11000.11000.11000.11000.110072,000
Dec 15, 20230.10000.10000.10000.10000.100033,500
Dec 14, 20230.11000.11000.11000.11000.1100119,500
Dec 13, 20230.10000.11000.10000.11000.1100596,100
Dec 12, 20230.10000.11000.10000.11000.110025,000
Dec 11, 20230.10000.11000.10000.10000.100076,500
Dec 08, 20230.10000.10000.10000.10000.100060,500
Dec 07, 20230.10000.11000.10000.11000.1100417,400
Dec 06, 20230.10000.11000.10000.11000.110028,700
Dec 05, 20230.11000.11000.10000.11000.110037,500
Dec 04, 20230.11000.11000.10000.11000.1100351,400
Dec 01, 20230.11000.12000.11000.11000.1100206,000
Nov 30, 20230.09000.12000.09000.11000.1100834,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...