Manning Ventures Inc. (MANN.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:53PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 206,000 |
| Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 18, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 94,000 |
| Jun 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 40,000 |
| Jun 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 78,000 |
| Jun 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 114,000 |
| Jun 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 177,000 |
| Jun 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 190,000 |
| Jun 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,000 |
| May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| May 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| May 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
| May 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 191,000 |
| May 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 253,500 |
| May 17, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 166,600 |
| May 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 350,100 |
| May 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| May 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| May 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 10, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 364,500 |
| May 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| May 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| May 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 77,500 |
| May 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| May 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Apr 30, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 534,000 |
| Apr 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
| Apr 26, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 35,000 |
| Apr 25, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 13,500 |
| Apr 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 49,000 |
| Apr 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 77,000 |
| Apr 22, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 110,002 |
| Apr 19, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 |
| Apr 18, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 50,000 |
| Apr 17, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 91,500 |
| Apr 16, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 27,000 |
| Apr 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Apr 12, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 8,500 |
| Apr 11, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 |
| Apr 10, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0900 | 0.0900 | 294,000 |
| Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,225 |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 02, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 386,500 |
| Apr 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 141,000 |
| Mar 28, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| Mar 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Mar 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 57,000 |
| Mar 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Mar 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Mar 20, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 69,750 |
| Mar 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 79,012 |
| Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,750 |
| Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Mar 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,750 |
| Mar 13, 2024 | 0.0800 | 0.0850 | 0.0550 | 0.0850 | 0.0850 | 354,200 |
| Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| Mar 08, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 66,000 |
| Mar 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Mar 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,250 |
| Mar 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 138,500 |
| Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 82,000 |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,439 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 174,000 |
| Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 63,000 |
| Feb 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,500 |
| Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 73,000 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,375 |
| Feb 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,500 |
| Feb 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 50,375 |
| Feb 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| *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.