Canada markets closed

Clean Power Capital Corp. (MOVE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.9300-0.0100 (-0.52%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20211.95001.95001.89001.93001.9300723,512
Feb. 25, 20211.97002.00001.92001.94001.94001,110,411
Feb. 24, 20211.95001.98001.93001.95001.95001,349,970
Feb. 23, 20211.99002.00001.89001.91001.91001,047,978
Feb. 22, 20212.09002.10001.97002.07002.07001,435,597
Feb. 19, 20212.04002.08002.03002.08002.0800948,555
Feb. 18, 20212.09002.10001.98002.03002.0300564,138
Feb. 17, 20212.18002.20002.08002.09002.0900943,989
Feb. 16, 20212.10002.28002.05002.25002.25003,784,181
Feb. 12, 20211.85001.85001.74001.80001.80001,583,666
Feb. 11, 20212.20002.21001.97002.02002.02002,177,139
Feb. 10, 20212.32002.32002.10002.18002.18001,762,585
Feb. 09, 20212.53002.54002.40002.45002.45001,290,602
Feb. 08, 20212.63002.63002.52002.55002.55002,472,685
Feb. 05, 20212.60002.60002.48002.51002.51002,166,133
Feb. 04, 20212.71002.73002.58002.61002.61001,413,619
Feb. 03, 20212.82002.84002.69002.69002.69001,538,893
Feb. 02, 20212.90002.95002.79002.79002.79002,094,014
Feb. 01, 20212.85002.90002.75002.81002.81001,709,356
Jan. 29, 20212.72002.77002.50002.72002.72001,249,811
Jan. 28, 20212.57002.73002.19002.60002.60001,344,615
Jan. 27, 20212.68002.81002.61002.81002.81002,180,652
Jan. 26, 20213.09003.11002.75002.92002.92002,797,142
Jan. 25, 20213.35003.35002.96003.07003.0700852,168
Jan. 22, 20212.94003.28002.84003.10003.1000556,194
Jan. 21, 20213.00003.15002.96003.03003.0300707,944
Jan. 20, 20213.35003.36003.12003.15003.15001,357,995
Jan. 19, 20213.24003.47003.22003.34003.34002,559,426
Jan. 18, 20213.10003.18003.02003.11003.11002,392,375
Jan. 15, 20212.74002.91002.65002.91002.9100851,937
Jan. 14, 20213.22003.25002.60003.05003.05002,803,605
Jan. 13, 20213.40003.41003.00003.22003.22009,217,367
Jan. 12, 20212.71002.90002.60002.90002.90007,704,330
Jan. 11, 20212.00002.19002.00002.17002.17003,770,500
Jan. 08, 20211.88001.95001.88001.95001.95001,551,839
Jan. 07, 20211.80001.90001.77001.82001.82001,048,253
Jan. 06, 20211.70001.80001.65001.74001.7400700,630
Jan. 05, 20211.50001.70001.50001.68001.6800974,260
Jan. 04, 20211.86001.86001.57001.70001.70001,841,909
Dec. 31, 20201.81001.90001.65001.82001.8200917,005
Dec. 30, 20201.90001.93001.80001.81001.81001,365,269
Dec. 29, 20201.85001.92001.74001.90001.90002,784,079
Dec. 24, 20201.50001.52001.48001.52001.5200458,100
Dec. 23, 20201.51001.51001.48001.50001.5000802,562
Dec. 22, 20201.49001.50001.41001.50001.5000969,749
Dec. 21, 20201.49001.54001.48001.53001.53001,789,873
Dec. 18, 20201.49001.51001.44001.49001.49001,413,344
Dec. 17, 20201.46001.49001.39001.49001.49001,419,468
Dec. 16, 20201.40001.50001.16001.50001.50003,483,612
Dec. 15, 20201.13001.37001.10001.37001.37003,275,806
Dec. 14, 20201.00001.05000.96001.03001.03001,648,823
Dec. 11, 20201.04001.09000.96000.98000.98002,949,438
Dec. 10, 20201.31001.34001.06001.12001.12002,623,801
Dec. 09, 20201.47001.48001.35001.39001.39002,767,113
Dec. 08, 20201.52001.53001.45001.47001.47002,012,341
Dec. 07, 20201.51001.51001.45001.49001.49002,997,754
Dec. 04, 20201.57001.57001.39001.44001.44001,553,460
Dec. 03, 20201.65001.68001.53001.56001.56002,501,603
Dec. 02, 20201.72001.72001.57001.62001.6200765,655
Dec. 01, 20201.80001.80001.70001.75001.7500747,094
Nov. 30, 20201.77001.79001.69001.77001.77001,882,707
Nov. 27, 20201.51001.74001.48001.63001.63001,664,621
Nov. 26, 20201.89001.89001.29001.60001.60004,313,636
Nov. 25, 20201.93001.93001.93001.93001.9300-
Nov. 24, 20201.90001.97001.88001.93001.93002,063,012
Nov. 23, 20201.60001.75001.53001.74001.74005,144,740
Nov. 20, 20201.35001.40001.29001.35001.35002,036,675
Nov. 19, 20201.31001.40001.20001.40001.40007,052,860
Nov. 18, 20200.97001.13000.87001.10001.10003,770,383
Nov. 17, 20201.15001.18000.86000.89000.89002,739,685
Nov. 16, 20201.24001.30001.09001.17001.17003,315,495
Nov. 13, 20200.90001.02000.90001.02001.02001,139,467
Nov. 12, 20200.85000.91000.83000.89000.8900836,614
Nov. 11, 20200.85000.86000.81000.83000.8300786,121
Nov. 10, 20200.82000.90000.79000.86000.8600659,355
Nov. 09, 20200.73000.84000.71000.79000.7900803,307
Nov. 06, 20200.63000.73000.63000.72000.7200540,014
Nov. 05, 20200.53000.65000.53000.64000.6400853,821
Nov. 04, 20200.47000.53000.45500.53000.5300578,866
Nov. 03, 20200.55000.55000.42000.48000.48001,147,333
Nov. 02, 20200.59000.59000.54000.54000.5400129,628
Oct. 30, 20200.59000.62000.56000.58000.5800521,856
Oct. 29, 20200.68000.70000.54000.59000.59001,643,465
Oct. 28, 20200.58000.58000.58000.58000.580011,500
Oct. 27, 20200.60000.62000.56000.62000.6200225,419
Oct. 26, 20200.65000.68000.56000.61000.6100700,915
Oct. 23, 20200.50000.67000.49500.60000.60001,033,598
Oct. 22, 20200.41500.49000.41500.49000.4900343,185
Oct. 21, 20200.42500.42500.40500.42500.4250439,531
Oct. 20, 20200.45000.48000.42000.42000.42001,801,493
Oct. 19, 20200.42000.45000.40000.44000.44001,191,165
Oct. 16, 20200.40000.40000.38000.40000.4000587,950
Oct. 15, 20200.42000.44000.38000.39000.3900693,281
Oct. 14, 20200.43500.48500.39000.42000.42001,286,259
Oct. 13, 20200.37500.47000.34500.43000.43001,325,685
Oct. 09, 20200.30000.37500.30000.35500.35501,266,841
Oct. 08, 20200.26000.28000.25500.28000.28001,775,579
Oct. 07, 20200.24000.25000.24000.25000.2500225,514
Oct. 06, 20200.25000.25000.24000.24000.240094,270
Oct. 05, 20200.23500.26000.23000.25000.2500188,043
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...