Mail

PUMP.CN - Stock Trend Capital Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	45,000
Jun 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Jun 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Jun 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	104,000
May 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	38,410
May 29, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	86,100
May 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	76,000
May 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	221,000
May 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	58,000
May 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
May 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,000
May 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
May 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,778,311
May 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 12, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	109,000
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	511,500
May 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,310,177
May 08, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	374,006
May 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 04, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	1,685,192
May 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	12,040
May 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	187,750
Apr 28, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	188,000
Apr 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,501
Apr 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,001
Apr 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Apr 24, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	586,000
Apr 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	73,000
Apr 20, 2023	0.0150	0.0150	0.0050	0.0050	0.0050	54,000
Apr 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	118,000
Apr 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,075,000
Apr 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	129,200
Apr 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	17,935
Apr 13, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	273,000
Apr 12, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	653,800
Apr 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,600
Apr 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	57,250
Apr 06, 2023	0.0100	0.0150	0.0050	0.0100	0.0100	1,083,500
Apr 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	459,500
Apr 04, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	42,400
Apr 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,875
Mar 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	375,000
Mar 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	454,960
Mar 29, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	2,686,010
Mar 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	63,500
Mar 27, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	265,000
Mar 24, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	834,000
Mar 23, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	62,366
Mar 22, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	228,300
Mar 21, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	31,000
Mar 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	572,529
Mar 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Mar 16, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	215,198
Mar 15, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	201,000
Mar 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	90,000
Mar 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Mar 10, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	2,368,697
Mar 09, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	163,600
Mar 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Mar 07, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	260,500
Mar 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	174,800
Mar 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	529,000
Mar 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Mar 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
Feb 28, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	787,100
Feb 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	74,700
Feb 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	792,600
Feb 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	335,000
Feb 22, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	156,800
Feb 21, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	12,700
Feb 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,496
Feb 16, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	79,000
Feb 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	34,400
Feb 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	125,500
Feb 10, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	54,421
Feb 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,100
Feb 08, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	101,002
Feb 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	266,360
Feb 06, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	8,277,502
Feb 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	91,500
Feb 02, 2023	0.0100	0.0125	0.0100	0.0100	0.0100	356,000
Feb 01, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,050,000
Jan 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	107,400
Jan 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,110
Jan 26, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	163,763
Jan 25, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	238,000
Jan 24, 2023	0.0050	0.0150	0.0050	0.0150	0.0150	1,934,810
Jan 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,505
Jan 19, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	92,300
Jan 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...