Canada markets closed

Cartier Resources Inc. (ECR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.06500.06500.06500.06500.065031,000
Jun 12, 20240.07000.07000.07000.07000.070045,300
Jun 11, 20240.07000.07000.07000.07000.0700157,000
Jun 10, 20240.07000.08000.07000.07000.0700472,000
Jun 07, 20240.07000.07000.07000.07000.0700770,400
Jun 06, 20240.07000.08000.07000.07000.0700303,000
Jun 05, 20240.07000.07000.07000.07000.0700169,000
Jun 04, 20240.08000.08000.07000.07000.070025,000
Jun 03, 20240.08000.08000.08000.08000.080010,000
May 31, 20240.07000.07000.07000.07000.0700343,000
May 30, 20240.07000.07000.07000.07000.070010,000
May 29, 20240.08000.08000.08000.08000.080027,000
May 28, 20240.08000.08000.07000.08000.080044,000
May 27, 20240.08000.08000.08000.08000.080061,900
May 24, 20240.08000.08000.08000.08000.0800122,400
May 23, 20240.08000.08000.08000.08000.080054,000
May 22, 20240.08000.08000.08000.08000.0800153,000
May 21, 20240.08000.08000.08000.08000.080092,100
May 17, 20240.08000.08000.08000.08000.0800463,500
May 16, 20240.08000.08000.08000.08000.0800396,000
May 15, 20240.07000.08000.07000.07000.0700270,700
May 14, 20240.08000.08000.08000.08000.0800175,900
May 13, 20240.08000.08000.08000.08000.0800185,500
May 10, 20240.08000.08000.08000.08000.0800174,000
May 09, 20240.08000.08000.08000.08000.0800222,500
May 08, 20240.08000.08000.08000.08000.0800267,500
May 07, 20240.08000.08000.08000.08000.080050,000
May 06, 20240.07000.08000.07000.08000.080027,000
May 03, 20240.07000.08000.07000.08000.0800352,400
May 02, 20240.07000.07000.07000.07000.0700277,300
May 01, 20240.07000.07000.07000.07000.0700986,200
Apr 30, 20240.07000.07000.07000.07000.07001,859,100
Apr 29, 20240.08000.08000.07000.07000.07001,993,000
Apr 26, 20240.08000.08000.07000.07000.0700137,000
Apr 25, 20240.08000.08000.08000.08000.080010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...