Canada markets closed

NetCents Technology Inc. (NC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.69000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20210.69000.69000.69000.69000.6900-
May 12, 20210.69000.69000.69000.69000.6900-
May 11, 20210.69000.69000.69000.69000.6900-
May 10, 20210.69000.69000.69000.69000.6900-
May 07, 20210.69000.69000.69000.69000.6900-
May 06, 20210.72000.74000.69000.69000.6900190,680
May 05, 20210.73000.73000.70000.72000.7200195,845
May 04, 20210.76000.76000.71000.72000.720068,100
May 03, 20210.79000.79000.64000.77000.7700214,601
Apr. 30, 20210.77000.79000.73000.74000.740087,690
Apr. 29, 20210.79000.79000.74000.76000.7600116,276
Apr. 28, 20210.77000.78000.75000.76000.760098,280
Apr. 27, 20210.83000.83000.78000.79000.790044,183
Apr. 26, 20210.82000.84000.81000.83000.830033,900
Apr. 23, 20210.77000.79000.75000.79000.7900101,901
Apr. 22, 20210.83000.83000.77000.82000.8200247,158
Apr. 21, 20210.81000.85000.79000.84000.840047,899
Apr. 20, 20210.85000.85000.78000.81000.8100120,410
Apr. 19, 20210.86000.86000.77000.84000.8400181,373
Apr. 16, 20210.97000.98000.84000.88000.8800240,482
Apr. 15, 20210.96001.05000.92000.92000.9200228,059
Apr. 14, 20211.07001.25000.91000.91000.9100857,324
Apr. 13, 20210.90001.06000.90001.06001.0600942,666
Apr. 12, 20210.84000.92000.82000.88000.8800486,978
Apr. 09, 20210.80000.84000.80000.83000.8300220,106
Apr. 08, 20210.75000.83000.75000.79000.7900236,641
Apr. 07, 20210.76000.77000.71000.73000.7300129,006
Apr. 06, 20210.78000.80000.77000.78000.780066,370
Apr. 05, 20210.76000.79000.76000.79000.790060,989
Apr. 01, 20210.72000.77000.72000.76000.760059,801
Mar. 31, 20210.73000.77000.66000.73000.7300245,735
Mar. 30, 20210.77000.78000.74000.74000.7400193,875
Mar. 29, 20210.85000.85000.74000.79000.7900218,520
Mar. 26, 20210.90000.90000.83000.83000.8300151,325
Mar. 25, 20210.88000.88000.82000.86000.8600178,035
Mar. 24, 20210.88000.94000.86000.87000.8700133,458
Mar. 23, 20210.92000.96000.86000.88000.8800289,629
Mar. 22, 20211.00001.00000.92000.93000.9300145,630
Mar. 19, 20210.96000.99000.95000.97000.9700209,540
Mar. 18, 20210.99001.04000.96000.96000.9600499,169
Mar. 17, 20210.93001.02000.91001.00001.0000315,916
Mar. 16, 20210.98001.04000.92000.95000.9500233,423
Mar. 15, 20210.94001.06000.93001.01001.0100704,114
Mar. 12, 20210.90000.96000.90000.94000.9400144,626
Mar. 11, 20210.96000.96000.90000.93000.930055,792
Mar. 10, 20211.01001.01000.92000.93000.9300182,799
Mar. 09, 20210.98001.05000.90000.98000.9800712,910
Mar. 08, 20210.88000.93000.88000.93000.9300215,395
Mar. 05, 20210.84000.93000.81000.84000.8400119,218
Mar. 04, 20210.88000.90000.82000.87000.8700153,151
Mar. 03, 20210.96000.96000.87000.91000.9100202,942
Mar. 02, 20210.98001.00000.86000.97000.9700282,359
Mar. 01, 20210.95001.05000.95001.03001.0300318,920
Feb. 26, 20211.02001.02000.94000.96000.9600126,249
Feb. 25, 20210.94001.05000.94000.96000.9600356,279
Feb. 24, 20211.07001.10001.02001.05001.0500130,163
Feb. 23, 20211.12001.12001.01001.07001.0700162,703
Feb. 22, 20211.09001.15001.06001.09001.0900378,695
Feb. 19, 20211.07001.25001.04001.14001.1400643,414
Feb. 18, 20211.07001.10000.98001.07001.0700617,267
Feb. 17, 20211.20001.21001.09001.15001.1500431,921
Feb. 16, 20211.23001.25001.12001.12001.1200347,461
Feb. 12, 20211.17001.23001.17001.23001.230091,602
Feb. 11, 20211.18001.27001.17001.21001.2100202,626
Feb. 10, 20211.27001.28001.13001.24001.2400296,443
Feb. 09, 20211.32001.33001.22001.29001.2900741,891
Feb. 08, 20211.25001.34001.25001.31001.3100661,718
Feb. 05, 20211.17001.22001.17001.21001.2100209,633
Feb. 04, 20211.17001.20001.15001.16001.1600154,269
Feb. 03, 20211.18001.19001.14001.16001.1600268,444
Feb. 02, 20211.20001.20001.15001.17001.1700237,180
Feb. 01, 20211.23001.23001.15001.20001.2000223,647
Jan. 29, 20211.26001.26001.13001.25001.2500235,627
Jan. 28, 20211.13001.21001.07001.21001.2100296,947
Jan. 27, 20211.14001.20001.10001.14001.1400180,532
Jan. 26, 20211.24001.25001.12001.24001.2400543,159
Jan. 25, 20211.20001.26001.17001.24001.2400781,506
Jan. 22, 20211.40001.40001.30001.35001.350096,651
Jan. 21, 20211.38001.40001.19001.38001.3800612,301
Jan. 20, 20211.52001.55001.41001.42001.42001,521,865
Jan. 19, 20211.47001.75001.47001.75001.75002,979,069
Jan. 18, 20211.25001.30001.23001.30001.3000288,804
Jan. 15, 20211.21001.30001.20001.30001.3000418,916
Jan. 14, 20211.24001.27001.20001.21001.2100253,678
Jan. 13, 20211.16001.25001.16001.23001.2300239,878
Jan. 12, 20211.20001.22001.14001.18001.1800214,106
Jan. 11, 20211.23001.24001.16001.20001.2000353,883
Jan. 08, 20211.34001.35001.24001.27001.2700668,790
Jan. 07, 20211.25001.35001.22001.33001.3300616,537
Jan. 06, 20211.30001.30001.21001.21001.2100445,732
Jan. 05, 20211.22001.27001.20001.27001.2700295,380
Jan. 04, 20211.32001.34001.21001.22001.2200638,468
Dec. 31, 20201.27001.28001.20001.26001.2600356,481
Dec. 30, 20201.26001.45001.24001.30001.30001,606,788
Dec. 29, 20201.13001.19001.10001.19001.1900520,450
Dec. 24, 20201.07001.07000.97001.07001.0700161,613
Dec. 23, 20201.13001.14001.03001.06001.0600325,467
Dec. 22, 20201.20001.25001.05001.05001.0500663,210
Dec. 21, 20201.10001.20001.07001.17001.1700664,703
Dec. 18, 20201.14001.20001.06001.10001.10001,742,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...