KWESST Micro Systems Inc. (KWE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:22PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 3,007 |
| Apr 24, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
| Apr 23, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 1,100 |
| Apr 22, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Apr 19, 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 2,200 |
| Apr 18, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,505 |
| Apr 17, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,500 |
| Apr 16, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 15, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 12, 2024 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 3,300 |
| Apr 11, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 5,260 |
| Apr 10, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 3,407 |
| Apr 09, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 17,361 |
| Apr 08, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 6,373 |
| Apr 05, 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 3,075 |
| Apr 04, 2024 | 1.2500 | 1.3000 | 1.0600 | 1.0900 | 1.0900 | 25,661 |
| Apr 03, 2024 | 1.4200 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 13,660 |
| Apr 02, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.5000 | 1.5000 | 6,367 |
| Apr 01, 2024 | 1.6700 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 2,711 |
| Mar 28, 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 3,133 |
| Mar 27, 2024 | 2.0000 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 2,641 |
| Mar 26, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,200 |
| Mar 25, 2024 | 1.8500 | 1.8500 | 1.6900 | 1.7200 | 1.7200 | 7,785 |
| Mar 22, 2024 | 2.1000 | 2.1000 | 1.8400 | 1.8400 | 1.8400 | 641 |
| Mar 21, 2024 | 1.8500 | 1.9400 | 1.7800 | 1.8900 | 1.8900 | 2,910 |
| Mar 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 380 |
| Mar 19, 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 2,368 |
| Mar 18, 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 772 |
| Mar 15, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 535 |
| Mar 14, 2024 | 1.5400 | 1.9500 | 1.5400 | 1.7300 | 1.7300 | 1,166 |
| Mar 13, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 1,647 |
| Mar 12, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 511 |
| Mar 11, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 661 |
| Mar 08, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 301 |
| Mar 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 105 |
| Mar 06, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 1,425 |
| Mar 05, 2024 | 1.4600 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 3,100 |
| Mar 04, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 275 |
| Mar 01, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,767 |
| Feb 29, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Feb 28, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,216 |
| Feb 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
| Feb 26, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 2,000 |
| Feb 23, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 400 |
| Feb 22, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 806 |
| Feb 21, 2024 | 1.5900 | 1.5900 | 1.4200 | 1.5200 | 1.5200 | 2,188 |
| Feb 20, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 490 |
| Feb 16, 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 4,800 |
| Feb 15, 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 1,918 |
| Feb 14, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 13,800 |
| Feb 13, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 8,006 |
| Feb 12, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 242 |
| Feb 09, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 400 |
| Feb 08, 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9100 | 1.9100 | 1,400 |
| Feb 07, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 200 |
| Feb 06, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
| Feb 05, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 308 |
| Feb 02, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,171 |
| Feb 01, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 793 |
| Jan 31, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| Jan 29, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 500 |
| Jan 26, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 400 |
| Jan 25, 2024 | 1.8200 | 1.8200 | 1.6300 | 1.7200 | 1.7200 | 5,569 |
| Jan 24, 2024 | 1.9000 | 1.9200 | 1.5300 | 1.5300 | 1.5300 | 14,931 |
| Jan 23, 2024 | 1.8900 | 1.9500 | 1.7900 | 1.9000 | 1.9000 | 5,200 |
| Jan 22, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
| Jan 19, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 100 |
| Jan 18, 2024 | 1.8600 | 2.1400 | 1.8600 | 1.9700 | 1.9700 | 6,233 |
| Jan 17, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 789 |
| Jan 16, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 300 |
| Jan 15, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 500 |
| Jan 12, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 775 |
| Jan 11, 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 5,310 |
| Jan 10, 2024 | 1.8500 | 1.9700 | 1.7300 | 1.9400 | 1.9400 | 3,131 |
| Jan 09, 2024 | 1.7800 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 4,692 |
| Jan 08, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,800 |
| Jan 05, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 1,161 |
| Jan 04, 2024 | 1.4900 | 1.7400 | 1.4900 | 1.6500 | 1.6500 | 13,513 |
| Jan 03, 2024 | 1.3100 | 1.4400 | 1.3100 | 1.4400 | 1.4400 | 2,300 |
| Jan 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 252 |
| Dec 28, 2023 | 1.2200 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 607 |
| Dec 27, 2023 | 1.1600 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 2,844 |
| Dec 22, 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,707 |
| Dec 21, 2023 | 1.2000 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 6,900 |
| Dec 20, 2023 | 0.9700 | 1.2000 | 0.9700 | 1.2000 | 1.2000 | 6,427 |
| Dec 19, 2023 | 0.9500 | 0.9900 | 0.8800 | 0.9600 | 0.9600 | 6,830 |
| Dec 18, 2023 | 1.1500 | 1.1500 | 0.8500 | 0.9300 | 0.9300 | 7,008 |
| Dec 15, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 1,680 |
| Dec 14, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 400 |
| Dec 13, 2023 | 1.2400 | 1.2500 | 1.1300 | 1.1700 | 1.1700 | 1,700 |
| Dec 12, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,717 |
| Dec 11, 2023 | 1.3800 | 1.3800 | 1.1500 | 1.1500 | 1.1500 | 595 |
| Dec 08, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 1,236 |
| Dec 07, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| Dec 06, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 279 |
| Dec 05, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 242 |
| Dec 04, 2023 | 1.2800 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 1,375 |
| Dec 01, 2023 | 1.2900 | 1.4100 | 1.2200 | 1.3600 | 1.3600 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.