Canada markets open in 46 minutes

KWESST Micro Systems Inc. (KWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7400+0.0189 (+2.62%)
At close: 04:00PM EDT
0.7600 +0.02 (+2.70%)
Pre-Market: 08:00AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.74970.75820.71800.74000.740096,153
May 02, 20240.75600.75600.72000.72100.721059,700
May 01, 20240.74700.74700.71000.74600.746095,600
Apr 30, 20240.73000.73800.70500.71900.7190315,600
Apr 29, 20240.70200.74000.69000.71700.7170112,600
Apr 26, 20240.71500.73800.69500.70000.700079,100
Apr 25, 20240.72000.75000.70100.71000.710044,300
Apr 24, 20240.74900.74900.72000.73400.734062,500
Apr 23, 20240.77000.77000.72000.72100.721027,400
Apr 22, 20240.72000.80000.72000.74000.740069,200
Apr 19, 20240.72000.74800.70000.73000.7300175,400
Apr 18, 20240.72000.77800.70000.70000.700049,200
Apr 17, 20240.73500.74000.69000.69500.695088,500
Apr 16, 20240.70700.75700.70000.72000.720053,400
Apr 15, 20240.71800.74500.67000.68000.680057,000
Apr 12, 20240.65600.73000.63000.69400.694083,300
Apr 11, 20240.74900.75000.70000.70900.709078,700
Apr 10, 20240.74000.75900.67500.72000.7200102,800
Apr 09, 20240.78000.79000.70000.74500.7450153,700
Apr 08, 20240.83100.83100.75000.77000.7700189,700
Apr 05, 20240.80000.85000.74000.81000.8100323,300
Apr 04, 20240.90000.95000.75000.80000.8000855,500
Apr 03, 20241.11001.15001.01001.12501.1250153,300
Apr 02, 20241.20001.20001.05001.07501.0750141,800
Apr 01, 20241.21001.25001.12001.12001.120052,100
Mar 28, 20241.30001.34401.13001.25001.250088,600
Mar 27, 20241.36001.36001.24501.26001.260037,900
Mar 26, 20241.35001.35001.28001.32501.325024,700
Mar 25, 20241.34501.34501.25001.34001.340057,800
Mar 22, 20241.36001.45001.32001.35001.3500132,400
Mar 21, 20241.32001.41001.30001.35001.350031,000
Mar 20, 20241.25001.30001.24001.30001.300010,600
Mar 19, 20241.29001.31001.23001.23001.230064,400
Mar 18, 20241.31001.36501.25001.28001.280018,500
Mar 15, 20241.25001.34001.25001.30001.300043,500
Mar 14, 20241.14001.45001.14001.25001.2500199,100
Mar 13, 20241.15001.20001.08001.14001.140019,600
Mar 12, 20241.09001.15001.08001.14501.145022,600
Mar 11, 20241.10001.10001.07001.08501.08507,400
Mar 08, 20241.15001.15001.08001.08001.08008,400
Mar 07, 20241.10001.10001.05001.08001.08008,000
Mar 06, 20241.06001.09001.03001.07001.07008,900
Mar 05, 20241.11001.11001.01001.05001.050038,000
Mar 04, 20241.09001.13001.05001.10001.100037,400
Mar 01, 20241.11001.12001.01201.08501.085035,200
Feb 29, 20241.12001.13001.08001.09001.090034,600
Feb 28, 20241.15001.19301.05001.06001.0600121,300
Feb 27, 20241.25001.25001.15001.15001.150015,800
Feb 26, 20241.30501.31001.22001.25001.250026,600
Feb 23, 20241.30001.40001.22001.22001.220048,200
Feb 22, 20241.11001.38001.10001.34001.340080,400
Feb 21, 20241.17001.23001.03001.14001.140091,500
Feb 20, 20241.13001.21001.06001.19001.19001,079,500
Feb 16, 20241.40401.49001.38001.39001.390033,300
Feb 15, 20241.40001.42001.34001.38001.380050,900
Feb 14, 20241.40001.48001.36001.42501.425027,200
Feb 13, 20241.31001.43001.31001.38001.380015,500
Feb 12, 20241.46701.47001.42301.43701.437032,800
Feb 09, 20241.40001.45001.39001.42001.420015,600
Feb 08, 20241.34001.49001.33001.40001.400093,900
Feb 07, 20241.36001.37001.31001.32001.320014,200
Feb 06, 20241.20001.30001.18001.30001.300021,900
Feb 05, 20241.29001.29001.20001.21001.210017,300
Feb 02, 20241.20001.26001.20001.20001.200052,700
Feb 01, 20241.20001.20001.19001.20001.200020,200
Jan 31, 20241.21001.24001.17001.19001.190026,500
Jan 30, 20241.23001.28001.20001.21001.210036,700
Jan 29, 20241.35001.35001.25001.28001.280059,200
Jan 26, 20241.34501.36001.28001.36001.360034,900
Jan 25, 20241.19001.36001.17001.29001.290040,400
Jan 24, 20241.42001.43001.17001.18001.180060,400
Jan 23, 20241.39001.48001.35001.40001.400079,800
Jan 22, 20241.47001.49001.29301.30001.300048,400
Jan 19, 20241.59001.59001.43001.43001.430025,100
Jan 18, 20241.43001.67301.43001.46001.4600131,200
Jan 17, 20241.41501.52801.41501.46001.46007,100
Jan 16, 20241.43001.49001.40001.42001.42006,300
Jan 12, 20241.50001.50001.40001.40001.400021,200
Jan 11, 20241.49001.51001.35001.48001.480019,200
Jan 10, 20241.44001.55001.28001.46001.460082,000
Jan 09, 20241.32001.44001.30001.39701.397038,800
Jan 08, 20241.32001.37001.22001.32001.320029,900
Jan 05, 20241.32001.32001.23201.27001.270039,500
Jan 04, 20241.11001.33001.02001.27001.2700226,600
Jan 03, 20240.93001.10000.91001.10001.100048,600
Jan 02, 20240.94000.97900.91700.97900.97904,500
Dec 29, 20230.85000.94000.85000.90000.900047,100
Dec 28, 20230.93000.93700.87000.91600.916062,200
Dec 27, 20230.87500.98000.87500.96900.9690107,700
Dec 26, 20230.93000.93000.85400.90000.900024,400
Dec 22, 20230.86700.88000.81300.88000.880061,900
Dec 21, 20230.81600.95000.78800.86700.867069,800
Dec 20, 20230.67100.91000.67100.84400.844097,200
Dec 19, 20230.69000.74000.64000.67100.671027,700
Dec 18, 20230.83000.92600.62000.69000.690071,700
Dec 15, 20230.83500.84500.80000.83500.835027,900
Dec 14, 20230.90000.92500.80000.81100.811016,100
Dec 13, 20230.84000.99000.84000.85000.850040,500
Dec 12, 20230.89000.90900.69000.83300.833043,500
Dec 11, 20231.01001.02000.85000.88000.880061,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...