Canada Markets close in 2 hrs 33 mins

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1900-0.0100 (-0.45%)
As of 1:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20212.24002.29002.19002.19002.190039,193
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, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
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
May 27, 20211.00001.03000.98001.01001.010048,827
May 26, 20211.00001.04000.99001.00001.0000103,433
May 25, 20211.03001.04000.99000.99000.990053,416
May 21, 20211.00001.03001.00001.02001.020023,141
May 20, 20211.06001.06001.00001.01001.010020,403
May 19, 20211.07001.07000.95001.05001.0500125,369
May 18, 20211.09001.11001.02001.05001.050029,200
May 17, 20211.07001.20001.04001.06001.060067,089
May 14, 20210.95001.09000.94001.04001.040067,330
May 13, 20211.00001.02000.88000.93000.9300103,970
May 12, 20211.05001.06000.99000.99000.990069,482
May 11, 20211.08001.08001.02001.02001.020062,750
May 10, 20211.13001.13001.07001.08001.080051,675
May 07, 20211.18001.18001.13001.15001.150038,015
May 06, 20211.16001.17001.14001.15001.150019,210
May 05, 20211.24001.24001.14001.15001.150034,299
May 04, 20211.26001.26001.12001.22001.220087,284
May 03, 20211.35001.35001.24001.26001.260054,109
Apr. 30, 20211.29001.38001.25001.36001.3600102,369
Apr. 29, 20211.28001.29001.24001.29001.290023,889
Apr. 28, 20211.26001.29001.24001.24001.240013,900
Apr. 27, 20211.30001.33001.26001.30001.300024,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...