KBLT.V - Cobalt 27 Capital Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20194.35004.43004.35004.41004.4100166,700
Oct. 17, 20194.47004.47004.42004.42004.42002,219,400
Oct. 16, 20194.43004.48004.41004.48004.4800414,600
Oct. 15, 20194.45004.46004.39004.44004.44001,008,400
Oct. 11, 20194.36004.51004.36004.48004.48001,729,500
Oct. 10, 20194.38004.44004.37004.40004.4000182,300
Oct. 09, 20194.28004.39004.27004.38004.38001,341,800
Oct. 08, 20194.27004.27004.25004.25004.2500108,300
Oct. 07, 20194.23004.27004.23004.27004.2700554,800
Oct. 04, 20194.22004.26004.18004.23004.2300308,000
Oct. 03, 20194.25004.25004.16004.22004.2200337,900
Oct. 02, 20194.17004.25004.15004.25004.25001,101,600
Oct. 01, 20194.38004.40004.11004.16004.16001,007,600
Sep. 30, 20194.00004.03003.98004.00004.0000178,600
Sep. 27, 20194.04004.04004.00004.01004.010061,900
Sep. 26, 20193.97004.02003.94004.02004.0200290,600
Sep. 25, 20193.90003.95003.87003.91003.910056,900
Sep. 24, 20194.06004.07003.93003.95003.9500104,400
Sep. 23, 20193.87004.06003.87004.01004.010052,000
Sep. 20, 20193.95004.05003.82003.96003.9600181,900
Sep. 19, 20194.08004.10003.91003.95003.9500376,400
Sep. 18, 20194.10004.10003.97004.04004.0400138,000
Sep. 17, 20194.11004.16004.07004.10004.1000334,700
Sep. 16, 20194.10004.24004.08004.14004.1400315,500
Sep. 13, 20194.13004.18004.06004.13004.1300276,200
Sep. 12, 20194.09004.19003.97004.10004.1000636,400
Sep. 11, 20194.07004.19003.87003.97003.9700416,500
Sep. 10, 20193.90004.12003.90004.05004.0500826,200
Sep. 09, 20193.82003.91003.81003.85003.850080,200
Sep. 06, 20193.92003.92003.80003.82003.82001,068,300
Sep. 05, 20193.90003.91003.87003.88003.880029,000
Sep. 04, 20193.87003.88003.85003.87003.870022,500
Sep. 03, 20193.86003.88003.84003.84003.8400118,400
Aug. 30, 20193.83003.88003.80003.86003.860070,600
Aug. 29, 20193.85003.86003.80003.83003.8300106,400
Aug. 28, 20193.77003.83003.77003.82003.8200268,600
Aug. 27, 20193.83003.85003.75003.76003.7600101,700
Aug. 26, 20193.88003.89003.84003.85003.850048,700
Aug. 23, 20193.89003.89003.82003.87003.870044,700
Aug. 22, 20193.89003.89003.85003.86003.860051,800
Aug. 21, 20193.91003.93503.85003.85003.850079,100
Aug. 20, 20193.83003.91003.83003.90003.900061,300
Aug. 19, 20193.86003.88003.83003.86003.860070,800
Aug. 16, 20193.89003.95003.85003.86003.8600244,700
Aug. 15, 20193.93003.94003.90003.90003.9000115,400
Aug. 14, 20193.97003.98003.91003.96003.9600118,600
Aug. 13, 20193.95003.95003.93003.95003.950032,900
Aug. 12, 20193.96004.00003.90003.91503.915057,800
Aug. 09, 20193.99004.00003.95003.96503.965097,800
Aug. 08, 20193.90004.02003.90004.00004.000063,100
Aug. 07, 20193.98003.99003.83003.87003.870093,600
Aug. 06, 20193.89004.05003.83003.93003.9300159,700
Aug. 02, 20193.80003.97003.75003.91003.9100125,400
Aug. 01, 20194.06004.07003.90003.94003.9400477,800
Jul. 31, 20194.05004.10004.04004.05004.0500100,800
Jul. 30, 20194.05004.09004.05004.08004.080027,400
Jul. 29, 20194.06004.10004.06004.08004.080039,200
Jul. 26, 20194.08004.09004.08004.08004.080033,200
Jul. 25, 20194.08004.10004.05004.10004.1000466,600
Jul. 24, 20194.09004.14004.08004.08004.080031,900
Jul. 23, 20194.09004.11004.09004.09004.090035,200
Jul. 22, 20194.03004.09004.03004.08004.0800329,200
Jul. 19, 20194.10004.11004.05004.08004.0800206,400
Jul. 18, 20194.08004.10004.08004.10004.1000322,500
Jul. 17, 20194.10004.11004.08004.09004.0900100,100
Jul. 16, 20194.11004.15004.11004.13004.130069,800
Jul. 15, 20194.11004.16004.08004.15004.1500245,600
Jul. 12, 20194.12004.15004.12004.15004.150094,100
Jul. 11, 20194.12004.16004.12004.12004.1200544,900
Jul. 10, 20194.10004.19004.10004.15004.1500261,200
Jul. 09, 20194.07004.15004.06004.12004.1200101,000
Jul. 08, 20194.05004.13004.05004.09004.0900288,900
Jul. 05, 20194.06004.10004.05004.10004.1000189,300
Jul. 04, 20194.12004.12004.00004.11004.110068,000
Jul. 03, 20194.10004.12004.06004.08004.0800254,900
Jul. 02, 20194.23004.23004.09004.11004.1100127,500
Jun. 28, 20194.23004.26004.18004.23004.2300208,000
Jun. 27, 20194.15004.24004.11004.22004.2200597,000
Jun. 26, 20194.13004.19004.11004.12004.12001,146,200
Jun. 25, 20194.10004.16004.10004.15004.1500424,800
Jun. 24, 20194.13004.16004.10004.10504.1050281,100
Jun. 21, 20194.10004.19004.09004.13004.1300595,000
Jun. 20, 20194.05004.16004.01004.10004.1000769,400
Jun. 19, 20194.12004.13003.95003.99003.99001,951,200
Jun. 18, 20194.60004.62004.00004.08004.08001,709,500
Jun. 17, 20193.32003.64003.32003.47003.470077,800
Jun. 14, 20193.50003.52003.38003.47003.470082,000
Jun. 13, 20193.70003.70003.48003.52003.520063,600
Jun. 12, 20193.65003.70003.56003.70003.700082,200
Jun. 11, 20193.56003.60003.49003.57003.5700237,300
Jun. 10, 20193.61003.61003.50003.50003.500051,500
Jun. 07, 20193.54003.64003.50003.53003.530045,000
Jun. 06, 20193.50003.65003.43003.52003.5200113,300
Jun. 05, 20193.77003.77003.40003.50003.5000201,500
Jun. 04, 20193.70003.85003.70003.71003.7100157,500
Jun. 03, 20193.86003.92003.64003.70003.7000185,200
May 31, 20193.82003.95003.80003.95003.950090,200
May 30, 20194.01004.05003.80003.81003.8100135,900
May 29, 20194.02004.14003.91003.96003.9600388,300
May 28, 20194.01004.04003.87003.94003.9400192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...