Canada markets close in 3 hours 30 minutes

NanoXplore Inc. (GRA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4600+0.0400 (+1.65%)
As of 12:04PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.44002.46002.37002.46002.460012,221
May 09, 20242.43002.46002.36002.42002.420031,100
May 08, 20242.41002.44002.37002.40002.400028,400
May 07, 20242.50002.53002.41002.46002.460089,300
May 06, 20242.43002.50002.33002.50002.500020,500
May 03, 20242.44002.48002.41002.41002.410016,300
May 02, 20242.48002.48002.41002.44002.440026,000
May 01, 20242.58002.58002.45002.48002.480063,800
Apr 30, 20242.64002.65002.50002.56002.560061,600
Apr 29, 20242.64002.65002.58002.62002.620035,800
Apr 26, 20242.57002.63002.55002.61002.610023,900
Apr 25, 20242.61002.65002.50002.63002.6300151,600
Apr 24, 20242.43002.67002.35002.66002.6600200,100
Apr 23, 20242.31002.48002.30002.47002.470064,800
Apr 22, 20242.24002.35002.22002.32002.3200144,300
Apr 19, 20242.24002.25002.15002.18002.180056,500
Apr 18, 20242.30002.36002.24002.26002.260062,800
Apr 17, 20242.39002.39002.30002.33002.330023,300
Apr 16, 20242.35002.35002.30002.34002.340034,100
Apr 15, 20242.42002.55002.29002.33002.330037,300
Apr 12, 20242.52002.52002.34002.52002.520051,200
Apr 11, 20242.52002.52002.43002.47002.470043,100
Apr 10, 20242.56002.60002.46002.48002.480047,400
Apr 09, 20242.45002.60002.45002.60002.6000525,400
Apr 08, 20242.53002.59002.44002.45002.450082,400
Apr 05, 20242.58002.62002.50002.54002.540051,300
Apr 04, 20242.58002.66002.54002.58002.580089,000
Apr 03, 20242.47002.62002.47002.56002.5600107,700
Apr 02, 20242.54002.56002.50002.56002.560032,400
Apr 01, 20242.60002.61002.50002.56002.560081,700
Mar 28, 20242.50002.60002.50002.55002.550056,100
Mar 27, 20242.50002.55002.45002.53002.5300184,600
Mar 26, 20242.57002.57002.48002.50002.500027,200
Mar 25, 20242.62002.62002.48002.52002.520081,400
Mar 22, 20242.64002.67002.61002.64002.640047,400
Mar 21, 20242.61002.71002.60002.65002.650051,900
Mar 20, 20242.74002.78002.61002.61002.6100120,300
Mar 19, 20242.78002.80002.71002.72002.720044,400
Mar 18, 20242.74002.80002.67002.76002.760089,100
Mar 15, 20242.62002.70002.61002.65002.650041,900
Mar 14, 20242.72002.80002.62002.64002.640044,700
Mar 13, 20242.69002.75002.60002.75002.750066,000
Mar 12, 20242.73002.73002.68002.71002.710030,100
Mar 11, 20242.83002.83002.68002.75002.750032,200
Mar 08, 20242.84002.96002.78002.79002.7900153,700
Mar 07, 20242.75002.85002.64002.84002.840078,400
Mar 06, 20242.87002.88002.73002.81002.810052,100
Mar 05, 20242.72002.88002.67002.84002.8400124,900
Mar 04, 20242.71002.78002.70002.75002.750071,100
Mar 01, 20242.70002.71002.57002.71002.710053,200
Feb 29, 20242.60002.80002.60002.62002.6200140,800
Feb 28, 20242.54002.62002.45002.59002.5900163,300
Feb 27, 20242.35002.56002.35002.55002.5500140,400
Feb 26, 20242.33002.44002.28002.31002.3100115,500
Feb 23, 20242.19002.37002.15002.36002.3600189,000
Feb 22, 20242.16002.19002.12002.16002.160049,600
Feb 21, 20242.10002.16002.09502.16002.160037,500
Feb 20, 20242.08002.13002.08002.13002.130018,900
Feb 16, 20242.11002.11002.04002.07002.070017,300
Feb 15, 20242.00002.11002.00002.10002.100035,800
Feb 14, 20242.12002.12001.95001.99001.9900100,300
Feb 13, 20242.18002.18002.05002.06002.060037,400
Feb 12, 20242.10002.18002.10002.17002.170021,000
Feb 09, 20242.06002.10002.05002.08002.080036,400
Feb 08, 20242.05002.10002.05002.09002.090025,700
Feb 07, 20242.08002.09002.05002.06002.060034,600
Feb 06, 20242.09002.12002.08002.08002.080030,700
Feb 05, 20242.17002.17002.07002.09002.090052,400
Feb 02, 20242.17002.18002.14002.14002.140013,100
Feb 01, 20242.14002.19002.12002.12002.120033,400
Jan 31, 20242.17002.17002.12002.12002.120019,100
Jan 30, 20242.14002.20002.09002.15002.150072,600
Jan 29, 20242.11002.15002.09002.14002.1400290,000
Jan 26, 20242.18002.18002.11002.14002.14008,500
Jan 25, 20242.15002.20002.13002.18002.180023,200
Jan 24, 20242.14002.24002.13002.16002.160023,700
Jan 23, 20242.16002.23002.11002.17002.170028,400
Jan 22, 20242.20002.22002.12002.18002.180029,600
Jan 19, 20242.13002.18502.08002.18002.180047,500
Jan 18, 20242.19002.19002.09002.10002.100035,600
Jan 17, 20242.21002.21002.11002.15002.150026,800
Jan 16, 20242.17002.21002.10002.19002.190041,500
Jan 15, 20242.19002.19002.15002.16002.160026,500
Jan 12, 20242.20002.25002.15002.20002.200042,300
Jan 11, 20242.28002.28002.13002.19002.1900112,700
Jan 10, 20242.30002.34002.22002.24002.240064,000
Jan 09, 20242.34002.38002.29002.35002.350074,100
Jan 08, 20242.14002.30002.10002.30002.300060,500
Jan 05, 20242.13002.20002.12002.15002.150035,500
Jan 04, 20242.20002.20002.14002.14002.140060,200
Jan 03, 20242.28002.36002.16002.16002.160098,400
Jan 02, 20242.45002.51002.29002.31002.3100106,600
Dec 29, 20232.36002.49002.34002.43002.4300115,200
Dec 28, 20232.28002.39002.25002.33002.3300110,600
Dec 27, 20232.18002.26002.17002.24002.240081,600
Dec 22, 20231.99002.22001.99002.12002.1200305,000
Dec 21, 20232.01002.07001.97001.99001.9900211,200
Dec 20, 20232.04002.08001.96001.96001.9600142,100
Dec 19, 20232.02002.07002.00002.02002.020092,300
Dec 18, 20232.11002.13001.97001.99001.9900151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...