Canada markets close in 3 hours 59 minutes

NetCents Technology Inc. (NC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9200-0.0200 (-2.13%)
As of 11:48AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.93000.94000.92000.92000.920048,897
Nov. 26, 20200.94000.94000.92000.94000.9400177,350
Nov. 25, 20200.94000.97000.92000.97000.9700129,562
Nov. 24, 20201.04001.08000.93000.95000.9500704,626
Nov. 23, 20200.91001.04000.91000.96000.9600351,331
Nov. 20, 20200.93000.96000.90000.96000.9600133,867
Nov. 19, 20200.97000.97000.90000.90000.900095,909
Nov. 18, 20200.93000.95000.92000.94000.940062,600
Nov. 17, 20200.97001.00000.94000.95000.9500227,419
Nov. 16, 20200.99000.99000.97000.98000.980042,465
Nov. 13, 20201.00001.02000.98000.98000.9800158,230
Nov. 12, 20201.02001.02000.99001.00001.000070,353
Nov. 11, 20200.97001.05000.97001.02001.020073,243
Nov. 10, 20200.96000.96000.93000.94000.940055,295
Nov. 09, 20201.03001.03000.95000.95000.950095,401
Nov. 06, 20200.98001.03000.97000.99000.9900121,250
Nov. 05, 20201.08001.11000.98000.98000.9800401,137
Nov. 04, 20200.98001.08000.98001.06001.0600236,336
Nov. 03, 20200.95001.00000.94000.97000.9700516,654
Nov. 02, 20200.95000.97000.91000.91000.9100234,813
Oct. 30, 20200.96000.98000.94000.95000.9500187,649
Oct. 29, 20200.92000.94000.90000.92000.920072,420
Oct. 28, 20200.96000.96000.90000.90000.9000162,263
Oct. 27, 20200.98001.00000.95000.98000.9800101,324
Oct. 26, 20201.03001.03000.95000.97000.9700909,084
Oct. 23, 20200.96000.96000.90000.94000.9400198,606
Oct. 22, 20200.95001.02000.92000.98000.9800738,566
Oct. 21, 20200.83001.00000.81000.94000.9400665,217
Oct. 20, 20200.79000.85000.79000.83000.8300104,142
Oct. 19, 20200.77000.80000.77000.80000.800068,149
Oct. 16, 20200.82000.84000.80000.82000.820017,918
Oct. 15, 20200.78000.82000.75000.82000.820094,219
Oct. 14, 20200.85000.85000.80000.81000.8100107,851
Oct. 13, 20200.86000.86000.83000.84000.840073,526
Oct. 09, 20200.86000.87000.83000.87000.870044,128
Oct. 08, 20200.89000.89000.84000.85000.850014,145
Oct. 07, 20200.85000.89000.85000.89000.890051,390
Oct. 06, 20200.88000.88000.82000.84000.840060,270
Oct. 05, 20200.90000.90000.87000.89000.890076,981
Oct. 02, 20200.83000.86000.82000.85000.850081,730
Oct. 01, 20200.88000.91000.81000.84000.8400178,630
Sep. 30, 20200.89000.90000.84000.89000.8900188,876
Sep. 29, 20200.88000.95000.88000.95000.950084,876
Sep. 28, 20200.89000.90000.88000.88000.880056,500
Sep. 25, 20200.82000.89000.82000.89000.890098,267
Sep. 24, 20200.88000.88000.81000.81000.8100246,165
Sep. 23, 20200.94000.94000.89000.89000.890056,180
Sep. 22, 20200.85000.95000.84000.90000.900075,070
Sep. 21, 20200.96000.96000.87000.87000.870095,741
Sep. 18, 2020------
Sep. 17, 20200.98000.98000.94000.96000.960063,122
Sep. 16, 20201.00001.03000.97000.99000.99005,598
Sep. 15, 20200.98000.98000.95000.98000.980081,713
Sep. 14, 20200.93001.03000.93000.98000.9800208,286
Sep. 11, 20200.95000.95000.91000.93000.9300206,215
Sep. 10, 20200.94000.96000.93000.95000.9500115,742
Sep. 09, 20200.94000.96000.93000.95000.950035,088
Sep. 08, 20200.96000.97000.93000.93000.930099,220
Sep. 04, 20200.93000.98000.92000.98000.9800130,851
Sep. 03, 20201.03001.04000.94000.94000.9400364,849
Sep. 02, 20201.03001.06001.03001.03001.0300145,012
Sep. 01, 20201.09001.10001.02001.02001.0200141,756
Aug. 31, 20201.07001.11001.04001.11001.1100263,617
Aug. 28, 20201.10001.12001.05001.10001.1000580,561
Aug. 27, 20201.06001.11000.96001.08001.0800344,525
Aug. 26, 20201.09001.09001.03001.05001.0500138,010
Aug. 25, 20201.04001.11001.04001.06001.0600299,388
Aug. 24, 20201.17001.19001.12001.15001.1500121,801
Aug. 21, 20201.20001.20001.16001.20001.2000567,499
Aug. 20, 20201.14001.19001.13001.16001.1600347,409
Aug. 19, 20201.18001.21001.11001.12001.1200378,346
Aug. 18, 20201.25001.25001.18001.21001.2100245,469
Aug. 17, 20201.27001.28001.21001.28001.2800372,408
Aug. 14, 20201.27001.33001.23001.29001.2900242,760
Aug. 13, 20201.24001.36001.24001.30001.3000235,914
Aug. 12, 20201.31001.31001.23001.24001.2400342,536
Aug. 11, 20201.58001.59001.21001.29001.29003,041,260
Aug. 10, 20201.33001.46001.30001.44001.44001,184,275
Aug. 07, 20201.29001.33001.24001.27001.2700481,035
Aug. 06, 20201.35001.35001.18001.25001.2500704,984
Aug. 05, 20201.24001.45001.20001.34001.3400752,314
Aug. 04, 20201.18001.33001.17001.31001.3100844,280
Jul. 31, 20201.10001.22001.08001.19001.1900230,862
Jul. 30, 20201.15001.20001.07001.08001.0800349,420
Jul. 29, 20201.21001.21001.14001.16001.1600437,128
Jul. 28, 20201.28001.28001.19001.26001.2600421,675
Jul. 27, 20201.19001.35001.14001.25001.2500871,654
Jul. 24, 20201.20001.22001.12001.12001.1200117,857
Jul. 23, 20201.17001.26001.17001.25001.2500417,703
Jul. 22, 20201.13001.14001.07001.12001.1200181,548
Jul. 21, 20201.10001.19001.05001.19001.1900341,063
Jul. 20, 20201.16001.17001.10001.11001.1100211,452
Jul. 17, 20201.22001.22001.15001.15001.1500173,204
Jul. 16, 20201.18001.18001.15001.18001.1800126,616
Jul. 15, 20201.27001.27001.15001.19001.1900160,604
Jul. 14, 20201.08001.25001.08001.24001.2400227,427
Jul. 13, 20201.19001.21001.04001.13001.1300709,345
Jul. 10, 20201.20001.32001.16001.25001.2500959,251
Jul. 09, 20201.12001.12001.02001.07001.0700327,228
Jul. 08, 20200.98001.15000.92001.15001.1500396,829
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...