Canada markets closed

NuRAN Wireless Inc. (NUR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.3200+0.1700 (+7.91%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20212.25002.44002.18002.32002.3200401,727
Jun. 10, 20211.88002.24001.81002.15002.1500309,713
Jun. 09, 20211.77001.87001.77001.84001.840067,122
Jun. 08, 20211.72001.87001.72001.76001.7600141,488
Jun. 07, 20211.79001.80001.71001.78001.780059,480
Jun. 04, 20211.79001.83001.73001.75001.750081,143
Jun. 03, 20211.84001.89001.74001.76001.7600186,098
Jun. 02, 20211.86001.88001.73001.83001.8300124,380
Jun. 01, 20212.00002.00001.82001.82001.8200196,498
May 31, 20211.91001.98001.85001.98001.980040,427
May 28, 20211.80002.02001.77001.94001.9400284,552
May 27, 20211.80001.81001.72001.80001.800093,561
May 26, 20211.84001.90001.78001.78001.780066,680
May 25, 20211.87001.95001.72001.85001.850092,427
May 21, 20211.75002.06001.75001.86001.8600162,940
May 20, 20211.83001.94001.69001.78001.7800166,273
May 19, 20211.75001.82001.67001.82001.8200130,109
May 18, 20211.73001.75001.64001.71001.7100161,585
May 17, 20211.82001.82001.67001.69001.6900196,879
May 14, 20211.57001.92001.55001.82001.8200355,612
May 13, 20211.56001.65001.45001.65001.6500453,615
May 12, 20211.84001.84001.55001.64001.6400396,171
May 11, 20211.85001.87001.75001.84001.8400152,625
May 10, 20211.95002.06001.79001.86001.8600150,158
May 07, 20211.88002.05001.87001.95001.9500222,963
May 06, 20211.99001.99001.88001.88001.8800248,621
May 05, 20211.88002.08001.83001.96001.9600330,889
May 04, 20211.80001.90001.76001.87001.8700110,432
May 03, 20211.93001.93001.69001.85001.8500236,947
Apr. 30, 20211.95001.98001.83001.91001.9100172,570
Apr. 29, 20212.00002.15001.91001.91001.9100403,423
Apr. 28, 20211.90001.99001.85001.90001.9000225,054
Apr. 27, 20212.01002.10001.94001.99001.9900200,468
Apr. 26, 20212.09002.09001.95002.01002.0100153,354
Apr. 23, 20212.07002.13002.01002.09002.0900143,165
Apr. 22, 20212.14002.33002.05002.06002.0600165,805
Apr. 21, 20212.10002.18002.01002.11002.1100170,763
Apr. 20, 20212.21002.21001.95002.07002.0700155,635
Apr. 19, 20212.23002.24002.12002.21002.210090,724
Apr. 16, 20212.33002.36002.16002.24002.2400192,469
Apr. 15, 20212.34002.38002.22002.29002.290068,318
Apr. 14, 20212.25002.40002.23002.34002.340067,275
Apr. 13, 20212.31002.34002.21002.25002.250097,152
Apr. 12, 20212.35002.44002.30002.34002.340047,982
Apr. 09, 20212.36002.44002.31002.38002.380074,099
Apr. 08, 20212.41002.43002.30002.37002.3700105,332
Apr. 07, 20212.16002.45002.16002.40002.4000135,494
Apr. 06, 20212.52002.60002.41002.43002.4300102,112
Apr. 05, 20212.63002.63002.44002.50002.5000120,792
Apr. 01, 20212.65002.80002.61002.63002.6300229,828
Mar. 31, 20212.55002.70002.45002.69002.6900136,643
Mar. 30, 20212.69002.69002.52002.55002.550090,239
Mar. 29, 20212.69002.76002.53002.66002.6600146,239
Mar. 26, 20212.23002.81002.21002.70002.7000297,328
Mar. 25, 20212.25002.27002.10002.18002.1800137,125
Mar. 24, 20212.42002.42002.20002.27002.2700257,954
Mar. 23, 20212.37002.40002.20002.37002.3700241,622
Mar. 22, 20212.40002.43002.35002.38002.3800126,724
Mar. 19, 20212.44002.47002.36002.40002.4000161,610
Mar. 18, 20212.52002.53002.40002.44002.4400149,421
Mar. 17, 20212.46002.58002.37002.55002.5500200,432
Mar. 16, 20212.60002.60002.44002.50002.5000224,385
Mar. 15, 20212.66002.75002.55002.55002.5500283,611
Mar. 12, 20212.70002.76002.57002.64002.6400445,086
Mar. 11, 20212.50003.25002.45002.80002.80001,233,886
Mar. 10, 20212.68002.68002.34002.60002.6000447,368
Mar. 09, 20212.35002.80002.15002.78002.7800348,578
Mar. 08, 20212.44002.45002.26002.30002.3000145,169
Mar. 05, 20212.40002.47002.02002.42002.4200313,007
Mar. 04, 20212.55002.63002.33002.40002.4000295,704
Mar. 03, 20212.80002.80002.60002.61002.6100175,178
Mar. 02, 20212.89002.89002.68002.80002.8000225,582
Mar. 01, 20212.51002.87002.45002.65002.6500214,228
Feb. 26, 20212.60002.60002.42002.49002.4900265,560
Feb. 25, 20212.58002.64002.46002.57002.5700274,733
Feb. 24, 20212.51002.71002.38002.53002.5300370,333
Feb. 23, 20212.76002.76002.50002.61002.6100348,045
Feb. 22, 20212.82002.85002.64002.82002.8200327,843
Feb. 19, 20212.80002.83002.60002.80002.8000535,747
Feb. 18, 20213.01003.01002.66002.84002.8400661,982
Feb. 17, 20212.99003.15002.78003.07003.0700833,239
Feb. 16, 20212.65003.14002.50003.00003.00001,772,988
Feb. 12, 20212.18002.30001.95002.25002.2500878,145
Feb. 11, 20212.52002.52001.85001.87001.87001,259,889
Feb. 10, 20212.40002.70002.34002.42002.4200938,407
Feb. 09, 20212.90003.10002.04002.35002.35002,319,589
Feb. 08, 20210.98003.50000.83002.70002.70007,005,621
Feb. 05, 20210.40000.40000.39000.39500.395064,250
Feb. 04, 20210.36000.40000.35000.38000.3800647,174
Feb. 03, 20210.33000.35000.31500.35000.3500183,500
Feb. 02, 20210.28000.32500.28000.32500.325069,624
Feb. 01, 20210.29500.29500.27500.29000.290094,210
Jan. 29, 20210.30500.30500.29000.29500.2950104,500
Jan. 28, 20210.32000.32000.30000.31000.310096,770
Jan. 27, 20210.32500.34000.32000.32500.325033,500
Jan. 26, 20210.33000.35000.33000.35000.350065,850
Jan. 25, 20210.33000.34500.32000.34500.3450103,781
Jan. 22, 20210.32500.34000.32500.33500.335069,814
Jan. 21, 20210.32000.34000.32000.33500.335074,070
Jan. 20, 20210.32500.34000.32000.32000.320077,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...