Canada Markets closed

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 03:58PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.13500.13500.11500.12000.120034,100
Sept 23, 20220.14500.14500.10500.11500.115031,666
Sept 22, 20220.14000.14000.14000.14000.14006,040
Sept 21, 20220.15000.15000.13500.14000.140029,500
Sept 20, 20220.15000.15000.14500.14500.1450108,000
Sept 19, 20220.14500.14500.14000.14500.145010,800
Sept 16, 20220.16000.17000.13500.13500.1350138,961
Sept 15, 20220.16000.16000.15000.15500.155089,256
Sept 14, 20220.16000.16000.15000.16000.160024,210
Sept 13, 20220.16000.16000.16000.16000.16007,754
Sept 12, 20220.16000.16000.16000.16000.1600-
Sept 09, 20220.17000.17000.16000.16000.16001,500
Sept 08, 20220.18000.18000.16000.16500.165038,400
Sept 07, 20220.19000.19000.17000.17500.175010,500
Sept 06, 20220.19500.19500.19000.19000.19006,400
Sept 02, 20220.19000.20000.19000.19000.190011,200
Sept 01, 20220.20500.20500.20500.20500.2050639
Aug 31, 20220.20000.20000.19500.19500.19507,500
Aug 30, 20220.20000.27000.19000.19000.190076,820
Aug 29, 20220.16500.20000.15000.20000.2000224,750
Aug 26, 20220.16000.16000.16000.16000.16004,000
Aug 25, 20220.17000.17000.16000.16000.16005,714
Aug 24, 20220.17000.17500.17000.17500.175010,950
Aug 23, 20220.15000.17000.15000.17000.17006,000
Aug 22, 20220.17000.18000.14000.14000.140059,916
Aug 19, 20220.18500.18500.17000.17000.170014,650
Aug 18, 20220.19500.19500.18000.18000.18005,500
Aug 17, 20220.19000.19500.17500.18000.180022,530
Aug 16, 20220.20000.21500.19000.19000.190084,413
Aug 15, 20220.19500.20000.19500.19500.19502,583
Aug 12, 20220.21000.21000.20000.20000.20003,480
Aug 11, 20220.21000.21000.21000.21000.210033,558
Aug 10, 20220.21000.21000.19500.20000.200058,300
Aug 09, 20220.21000.21000.20000.20500.205016,299
Aug 08, 20220.19500.20000.19500.20000.200020,502
Aug 05, 20220.21000.21000.19000.20000.200041,260
Aug 04, 20220.20500.20500.20000.20500.20505,609
Aug 03, 20220.20500.20500.19500.20500.20503,600
Aug 02, 20220.20500.20500.19500.20000.200010,651
Jul 29, 20220.21500.21500.19500.20000.200010,750
Jul 28, 20220.20000.20000.19000.20000.200018,510
Jul 27, 20220.20500.20500.20500.20500.2050500
Jul 26, 20220.22000.22000.20500.21000.21004,200
Jul 25, 20220.22000.22000.21000.21000.21004,500
Jul 22, 20220.22000.22000.20000.20500.205017,500
Jul 21, 20220.23000.23000.23000.23000.2300500
Jul 20, 20220.23500.23500.22000.22500.225017,100
Jul 19, 20220.23500.23500.22000.22500.22506,000
Jul 18, 20220.23500.23500.22000.22000.22001,650
Jul 15, 20220.20500.24000.20500.23000.230022,002
Jul 14, 20220.22000.22000.20000.20500.205035,527
Jul 13, 20220.21500.22500.21000.21500.215011,000
Jul 12, 20220.23000.23000.22000.22000.22003,000
Jul 11, 20220.23000.24000.21000.22000.220083,022
Jul 08, 20220.22000.22000.22000.22000.220012,000
Jul 07, 20220.20500.22000.19500.21000.210032,575
Jul 06, 20220.20000.21000.18000.19000.190024,500
Jul 05, 20220.20000.21000.19000.20500.205041,950
Jul 04, 20220.21000.22000.20000.20000.200014,535
Jun 30, 20220.24000.24000.21000.21000.210046,713
Jun 29, 20220.27000.28000.23500.23500.235055,840
Jun 28, 20220.27000.27000.26500.26500.26505,979
Jun 27, 20220.27000.27000.25500.25500.255016,025
Jun 24, 20220.30000.30000.26500.26500.265013,850
Jun 23, 20220.30000.30000.29000.29000.29001,500
Jun 22, 20220.30000.30000.30000.30000.3000900
Jun 21, 20220.31500.32000.28000.28500.285079,906
Jun 20, 20220.31500.31500.31500.31500.3150500
Jun 17, 20220.31000.32000.29500.29500.295016,500
Jun 16, 20220.32000.32000.30000.30000.300017,550
Jun 15, 20220.32500.32500.32500.32500.3250500
Jun 14, 20220.31000.31500.29500.31000.310017,950
Jun 13, 20220.33500.33500.29000.29000.290044,583
Jun 10, 20220.31000.33000.31000.33000.330010,500
Jun 09, 20220.31000.35000.31000.32500.325041,139
Jun 08, 20220.32500.32500.30500.31000.310028,504
Jun 07, 20220.32500.32500.31500.31500.31505,000
Jun 06, 20220.32500.32500.29000.31500.315029,692
Jun 03, 20220.32500.32500.32500.32500.3250615
Jun 02, 20220.35000.35000.31000.31500.315098,687
Jun 01, 20220.32000.35000.30000.35000.350060,525
May 31, 20220.34500.36000.32000.32000.3200103,115
May 30, 20220.33500.34000.32000.34000.340022,500
May 27, 20220.34500.34500.33500.34000.34006,500
May 26, 20220.35000.35500.34000.34000.340039,550
May 25, 20220.37500.37500.35000.35000.350021,530
May 24, 20220.35500.39000.35500.37000.370076,066
May 20, 20220.36000.36000.33500.35500.355020,500
May 19, 20220.38500.38500.37500.37500.37501,500
May 18, 20220.39500.42000.37000.37500.375032,873
May 17, 20220.38000.41500.36000.38000.3800150,860
May 16, 20220.38000.38000.37000.37000.370011,092
May 13, 20220.35000.39500.35000.37000.3700132,550
May 12, 20220.38000.38000.35000.35000.350068,034
May 11, 20220.40000.40000.38000.38000.380045,154
May 10, 20220.42000.42000.38500.39000.390091,885
May 09, 20220.46000.46000.41000.41000.410042,563
May 06, 20220.48000.53000.47000.50000.500019,409
May 05, 20220.50000.50000.47500.48500.48506,239
May 04, 20220.49500.53000.49000.50000.500080,883
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...