Canada Markets closed

Cartier Resources Inc. (ECR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 11:49AM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.10000.10000.10000.10000.100080,000
Mar 23, 20230.11000.11000.10000.10000.100055,500
Mar 22, 20230.10000.10000.10000.10000.100039,000
Mar 21, 20230.10000.11000.10000.10000.1000209,400
Mar 20, 20230.11000.11000.11000.11000.1100156,000
Mar 17, 20230.11000.11000.11000.11000.1100165,400
Mar 16, 20230.11000.11000.10000.10000.100035,500
Mar 15, 20230.11000.11000.10000.10000.1000211,000
Mar 14, 20230.11000.11000.11000.11000.110026,700
Mar 13, 20230.11000.11000.11000.11000.110056,000
Mar 10, 20230.10000.11000.10000.11000.1100103,000
Mar 09, 20230.10000.10000.10000.10000.10007,500
Mar 08, 20230.10000.10000.10000.10000.1000-
Mar 07, 20230.10000.11000.10000.10000.1000135,500
Mar 06, 20230.11000.11000.10000.10000.100045,000
Mar 03, 20230.11000.11000.11000.11000.1100146,300
Mar 02, 20230.11000.11000.11000.11000.11006,500
Mar 01, 20230.10000.10000.10000.10000.100038,000
Feb 28, 20230.11000.11000.10000.10000.100011,500
Feb 27, 20230.10000.10000.10000.10000.100068,000
Feb 24, 20230.11000.11000.10000.10000.100075,400
Feb 23, 20230.10000.10000.10000.10000.10006,000
Feb 22, 20230.10000.11000.10000.11000.110045,500
Feb 21, 20230.12000.12000.11000.11000.110092,300
Feb 17, 20230.11000.12000.11000.12000.120018,000
Feb 16, 20230.11000.11000.11000.11000.1100-
Feb 15, 20230.11000.11000.11000.11000.110027,900
Feb 14, 20230.11000.12000.11000.12000.120085,200
Feb 13, 20230.11000.11000.11000.11000.110036,500
Feb 10, 20230.12000.12000.11000.11000.110058,500
Feb 09, 20230.11000.12000.11000.11000.1100109,900
Feb 08, 20230.11000.12000.11000.11000.110064,600
Feb 07, 20230.11000.11000.11000.11000.110027,700
Feb 06, 20230.12000.12000.11000.12000.120042,600
Feb 03, 20230.11000.12000.11000.11000.1100260,200
Feb 02, 20230.12000.12000.12000.12000.120057,700
Feb 01, 20230.11000.13000.11000.13000.1300210,100
Jan 31, 20230.12000.12000.12000.12000.12005,000
Jan 30, 20230.12000.12000.12000.12000.120054,100
Jan 27, 20230.11000.11000.11000.11000.110028,100
Jan 26, 20230.11000.11000.11000.11000.1100106,000
Jan 25, 20230.12000.12000.12000.12000.1200190,100
Jan 24, 20230.12000.12000.12000.12000.1200130,500
Jan 23, 20230.12000.12000.11000.11000.110097,000
Jan 20, 20230.12000.12000.12000.12000.120057,100
Jan 19, 20230.11000.13000.11000.11000.1100119,200
Jan 18, 20230.11000.11000.10000.11000.110095,200
Jan 17, 20230.10000.11000.10000.10000.100056,500
Jan 16, 20230.10000.10000.10000.10000.100069,900
Jan 13, 20230.11000.11000.10000.10000.1000102,300
Jan 12, 20230.10000.11000.10000.11000.1100136,300
Jan 11, 20230.10000.10000.09000.09000.090035,000
Jan 10, 20230.10000.10000.10000.10000.100029,000
Jan 09, 20230.10000.10000.10000.10000.100052,000
Jan 06, 20230.10000.11000.10000.10000.100045,500
Jan 05, 20230.11000.11000.10000.11000.1100123,500
Jan 04, 20230.11000.11000.10000.10000.100055,300
Jan 03, 20230.11000.11000.10000.10000.100038,000
Dec 30, 20220.10000.10000.10000.10000.1000-
Dec 29, 20220.10000.10000.10000.10000.1000110,000
Dec 28, 20220.10000.10000.10000.10000.100028,500
Dec 23, 20220.10000.10000.09000.10000.1000119,000
Dec 22, 20220.09000.09000.09000.09000.090050,500
Dec 21, 20220.09000.09000.09000.09000.09008,000
Dec 20, 20220.09000.09000.09000.09000.090025,000
Dec 19, 20220.09000.09000.09000.09000.090011,000
Dec 16, 20220.09000.09000.09000.09000.090083,000
Dec 15, 20220.09000.09000.09000.09000.09003,000
Dec 14, 20220.09000.09000.09000.09000.090071,000
Dec 13, 20220.09000.09000.09000.09000.090047,200
Dec 12, 20220.09000.09000.09000.09000.090098,000
Dec 09, 20220.09000.09000.09000.09000.090039,200
Dec 08, 20220.09000.10000.09000.10000.1000131,500
Dec 07, 20220.09000.10000.09000.10000.100039,300
Dec 06, 20220.09000.09000.09000.09000.090016,400
Dec 05, 20220.09000.09000.09000.09000.090017,800
Dec 02, 20220.09000.09000.09000.09000.09005,000
Dec 01, 20220.09000.09000.09000.09000.0900149,200
Nov 30, 20220.09000.09000.09000.09000.0900700
Nov 29, 20220.09000.09000.09000.09000.090094,700
Nov 28, 20220.09000.09000.09000.09000.090067,500
Nov 25, 20220.09000.09000.09000.09000.0900-
Nov 24, 20220.09000.09000.09000.09000.090015,000
Nov 23, 20220.09000.10000.09000.10000.100055,900
Nov 22, 20220.10000.10000.10000.10000.100014,000
Nov 21, 20220.10000.10000.09000.10000.100084,500
Nov 18, 20220.10000.10000.10000.10000.1000300
Nov 17, 20220.10000.10000.09000.10000.100062,000
Nov 16, 20220.10000.11000.10000.11000.110095,500
Nov 15, 20220.09000.10000.09000.10000.100067,400
Nov 14, 20220.09000.09000.09000.09000.090069,600
Nov 11, 20220.09000.10000.09000.10000.100090,600
Nov 10, 20220.09000.09000.09000.09000.090079,000
Nov 09, 20220.09000.09000.09000.09000.0900103,500
Nov 08, 20220.08000.09000.08000.09000.090096,100
Nov 07, 20220.08000.08000.08000.08000.080061,200
Nov 04, 20220.08000.09000.08000.08000.0800291,400
Nov 03, 20220.08000.08000.08000.08000.0800235,000
Nov 02, 20220.08000.09000.08000.08000.0800179,000
Nov 01, 20220.09000.09000.08000.08000.0800297,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...