Canada markets open in 4 hours 30 minutes

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7000-0.0300 (-1.73%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20211.76001.76001.68001.70001.700071,415
Oct. 19, 20211.78001.79001.70001.73001.730087,595
Oct. 18, 20211.84001.84001.75001.76001.760046,771
Oct. 15, 20211.85001.88001.75001.81001.810095,936
Oct. 14, 20211.87001.89001.72001.75001.7500107,734
Oct. 13, 20211.91001.92001.84001.89001.890096,602
Oct. 12, 20211.90001.95001.84001.89001.890056,530
Oct. 08, 20211.87001.95001.80001.95001.950048,174
Oct. 07, 20211.80001.86001.73001.82001.820050,156
Oct. 06, 20211.67001.87001.56001.80001.8000169,828
Oct. 05, 20211.89001.89001.69001.73001.730077,051
Oct. 04, 20211.95002.01001.84001.84001.8400146,229
Oct. 01, 20211.95001.99001.75001.91001.9100101,781
Sep. 30, 20211.94002.00001.78001.97001.9700130,784
Sep. 29, 20212.03002.03001.93001.94001.940066,356
Sep. 28, 20212.04002.04001.90001.93001.930070,225
Sep. 27, 20212.04002.07001.97002.00002.000028,491
Sep. 24, 20212.02002.04001.91002.04002.0400154,785
Sep. 23, 20212.06002.10001.96002.03002.030071,420
Sep. 22, 20212.13002.17002.01002.03002.0300100,972
Sep. 21, 20212.13002.28002.09002.12002.1200154,835
Sep. 20, 20212.21002.21002.03002.10002.100059,897
Sep. 17, 20212.24002.29002.19002.23002.230045,393
Sep. 16, 20212.20002.29002.03002.20002.2000359,100
Sep. 15, 20212.29002.29002.10002.14002.1400106,426
Sep. 14, 20212.44002.50002.30002.31002.310065,410
Sep. 13, 20212.66002.66002.29002.47002.4700108,340
Sep. 10, 20212.43002.68002.30002.46002.46001,053,678
Sep. 09, 20212.01002.47002.01002.33002.3300720,040
Sep. 08, 20212.04002.04001.98002.02002.020087,341
Sep. 07, 20212.02002.05001.91002.04002.0400395,393
Sep. 03, 20211.95002.00001.93001.96001.960044,800
Sep. 02, 20211.99002.03001.93001.95001.950071,186
Sep. 01, 20212.01002.04001.91001.96001.9600120,544
Aug. 31, 20211.98002.05001.91001.99001.9900268,808
Aug. 30, 20212.04002.04001.91001.95001.950089,606
Aug. 27, 20211.80002.03001.80002.03002.0300240,156
Aug. 26, 20211.98001.99001.79001.84001.840063,857
Aug. 25, 20212.00002.05001.93001.95001.950071,825
Aug. 24, 20212.00002.00001.88001.99001.990054,140
Aug. 23, 20211.97001.99001.92001.99001.990014,672
Aug. 20, 20211.80001.92001.78001.90001.900061,499
Aug. 19, 20211.97001.97001.75001.80001.800088,136
Aug. 18, 20212.00002.02001.94001.97001.9700137,782
Aug. 17, 20212.02002.05002.02002.02002.020030,580
Aug. 16, 20212.04002.07002.02002.02002.020077,749
Aug. 13, 20212.15002.16002.06002.07002.070056,369
Aug. 12, 20212.06002.15002.06002.15002.150097,690
Aug. 11, 20212.08002.11002.01002.07002.070025,661
Aug. 10, 20212.10002.12002.04002.05002.050022,143
Aug. 09, 20212.24002.25002.10002.15002.150059,728
Aug. 06, 20212.23002.23002.13002.15002.150081,515
Aug. 05, 20212.00002.25001.97002.22002.2200194,237
Aug. 04, 20212.06002.07001.94002.00002.0000134,454
Aug. 03, 20212.15002.15002.00002.10002.1000160,028
Jul. 30, 20212.13002.17002.06002.15002.1500136,828
Jul. 29, 20212.23002.26002.07002.17002.1700404,017
Jul. 28, 20212.24002.26002.00002.21002.2100392,774
Jul. 27, 20212.11002.20002.07002.19002.1900280,871
Jul. 26, 20212.10002.13002.05002.12002.1200435,698
Jul. 23, 20212.06002.14002.04002.10002.1000303,723
Jul. 22, 20212.05002.15002.01002.10002.10001,013,998
Jul. 21, 20211.63002.06001.63002.01002.0100637,803
Jul. 20, 20211.62001.65001.57001.65001.650053,791
Jul. 19, 20211.64001.65001.58001.60001.600096,002
Jul. 16, 20211.65001.68001.60001.65001.650090,464
Jul. 15, 20211.63001.68001.55001.68001.6800102,901
Jul. 14, 20211.71001.71001.52001.69001.6900406,648
Jul. 13, 20211.65001.76001.57001.71001.7100870,268
Jul. 12, 20211.48001.64001.45001.62001.6200762,665
Jul. 09, 20211.39001.47001.31001.45001.4500318,764
Jul. 08, 20211.25001.35001.24001.32001.3200328,840
Jul. 07, 20211.27001.30001.19001.26001.2600297,805
Jul. 06, 20211.21001.26001.16001.25001.2500308,129
Jul. 05, 20211.13001.30001.13001.20001.2000261,108
Jul. 02, 20211.16001.16001.10001.13001.130081,178
Jun. 30, 20211.15001.17001.10001.11001.110058,892
Jun. 29, 20210.90001.15000.90001.12001.1200544,059
Jun. 28, 20210.90000.92000.87000.91000.910059,060
Jun. 25, 20210.86000.90000.86000.89000.8900119,923
Jun. 24, 20210.86000.91000.85000.87000.8700767,958
Jun. 23, 20210.80000.95000.77000.85000.8500783,855
Jun. 22, 20210.81000.82000.80000.80000.800036,100
Jun. 21, 20210.84000.85000.80000.82000.820070,185
Jun. 18, 20210.86000.86000.84000.84000.840025,405
Jun. 17, 20210.85000.86000.83000.85000.850049,682
Jun. 16, 20210.87000.87000.85000.85000.850010,132
Jun. 15, 20210.88000.88000.85000.85000.850010,461
Jun. 14, 20210.88000.88000.86000.87000.870013,673
Jun. 11, 20210.85000.87000.85000.87000.870016,888
Jun. 10, 20210.87000.87000.85000.85000.850037,260
Jun. 09, 20210.86000.89000.86000.86000.860049,825
Jun. 08, 20210.89000.91000.85000.87000.870048,544
Jun. 07, 20210.96000.97000.90000.90000.900097,698
Jun. 04, 20210.97000.97000.95000.96000.960094,995
Jun. 03, 20211.00001.00000.95000.98000.980038,718
Jun. 02, 20211.00001.01000.99001.00001.000019,420
Jun. 01, 20211.02001.02000.98000.98000.980019,787
May 31, 20211.02001.02000.98000.99000.990012,267
May 28, 20210.98001.03000.98001.01001.010019,507
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...