Canada markets closed

World Class Extractions Inc. (PUMP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 02:42PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.01000.01000.01000.01000.0100120,001
Nov 25, 20220.01000.01000.01000.01000.01005,500
Nov 24, 20220.01000.01000.01000.01000.010022,000
Nov 23, 20220.01000.01500.01000.01000.0100169,000
Nov 22, 20220.01000.01000.01000.01000.010022,000
Nov 21, 20220.01000.01000.01000.01000.0100211,600
Nov 18, 20220.01000.01000.01000.01000.01001,075,240
Nov 17, 20220.01000.01000.01000.01000.0100176,700
Nov 16, 20220.01000.01000.01000.01000.010096,988
Nov 15, 20220.01000.01000.01000.01000.0100-
Nov 14, 20220.01500.01500.01000.01000.0100136,600
Nov 11, 20220.01000.01000.01000.01000.0100100,030
Nov 10, 20220.01000.01000.01000.01000.010038,000
Nov 09, 20220.01000.01000.01000.01000.0100107,010
Nov 08, 20220.01000.01000.01000.01000.010017,500
Nov 07, 20220.01000.01500.01000.01000.0100579,000
Nov 04, 20220.01000.01000.01000.01000.0100973,000
Nov 03, 20220.00500.00500.00500.00500.005014,000
Nov 02, 20220.00500.00500.00500.00500.005015,200
Nov 01, 20220.01000.01000.01000.01000.010023,227
Oct 31, 20220.01000.01000.00500.00500.0050670,336
Oct 28, 20220.01000.01000.01000.01000.0100233,001
Oct 27, 20220.00500.01000.00500.01000.0100845,507
Oct 26, 20220.01000.01000.01000.01000.0100635,000
Oct 25, 20220.01000.01000.01000.01000.010020,000
Oct 24, 20220.01000.01000.01000.01000.0100200,000
Oct 21, 20220.01500.01500.01000.01000.0100587,261
Oct 20, 20220.01000.01000.01000.01000.01002,550,000
Oct 19, 20220.01500.01500.01500.01500.01506,000
Oct 18, 20220.01000.01000.01000.01000.010086,000
Oct 17, 20220.01000.01000.01000.01000.01002,215,650
Oct 14, 20220.01000.01000.01000.01000.0100-
Oct 13, 20220.01000.01000.01000.01000.0100-
Oct 12, 20220.01000.01000.01000.01000.010077,100
Oct 11, 20220.01500.01500.01500.01500.0150-
Oct 07, 20220.01500.01500.01500.01500.0150-
Oct 06, 20220.01500.01500.01500.01500.015026,000
Oct 05, 20220.01000.01500.01000.01500.015010,000
Oct 04, 20220.01500.01500.01500.01500.0150-
Oct 03, 20220.01500.01500.01500.01500.0150100,000
Sept 30, 20220.01000.01500.01000.01000.0100161,588
Sept 29, 20220.01500.01500.01500.01500.0150-
Sept 28, 20220.01500.01500.01500.01500.0150165,000
Sept 27, 20220.01000.01000.01000.01000.01007,820
Sept 26, 20220.01000.01500.01000.01500.0150617,000
Sept 23, 20220.01250.01250.01250.01250.012511,000
Sept 22, 20220.01000.01500.01000.01500.015012,600
Sept 21, 20220.01000.01000.01000.01000.010015,000
Sept 20, 20220.01500.01500.01500.01500.0150-
Sept 19, 20220.01000.01500.01000.01500.0150134,553
Sept 16, 20220.01500.01500.01500.01500.015051,000
Sept 15, 20220.01500.01500.01500.01500.015038,660
Sept 14, 20220.01500.01500.01500.01500.015037,770
Sept 13, 20220.01500.01500.01500.01500.0150-
Sept 12, 20220.01500.01500.01500.01500.0150833,776
Sept 09, 20220.01500.01500.01500.01500.0150-
Sept 08, 20220.01000.01500.01000.01500.015013,300
Sept 07, 20220.02000.02000.01500.01500.01501,757,350
Sept 06, 20220.01500.01500.01500.01500.01502,953,001
Sept 02, 20220.01000.01000.01000.01000.0100252,600
Sept 01, 20220.01000.01500.01000.01500.0150106,000
Aug 31, 20220.01000.01500.01000.01500.0150185,064
Aug 30, 20220.01000.01500.01000.01250.0125284,500
Aug 29, 20220.01000.01500.01000.01500.015014,000
Aug 26, 20220.01500.01500.01500.01500.01504,228,241
Aug 25, 20220.01000.01000.01000.01000.010011,000
Aug 24, 20220.01000.01000.01000.01000.010064,100
Aug 23, 20220.01000.01500.01000.01500.0150301,057
Aug 22, 20220.01500.01500.01000.01000.010021,100
Aug 19, 20220.01500.01500.01000.01000.0100159,000
Aug 18, 20220.01000.01000.01000.01000.0100918,000
Aug 17, 20220.01500.01500.01500.01500.015054,000
Aug 16, 20220.01500.01500.01500.01500.0150236,587
Aug 15, 20220.01500.01500.01500.01500.0150237,000
Aug 12, 20220.02000.02000.01500.02000.02003,289,167
Aug 11, 20220.01500.02000.01500.02000.02001,206,002
Aug 10, 20220.01500.01500.01500.01500.0150929,800
Aug 09, 20220.01500.01500.01500.01500.01501,244,000
Aug 08, 20220.01500.01500.01000.01500.01503,429,734
Aug 05, 20220.01000.01500.01000.01500.0150123,000
Aug 04, 20220.01500.01500.01500.01500.0150125,780
Aug 03, 20220.01500.01500.01250.01500.01502,808,000
Aug 02, 20220.01000.01000.01000.01000.0100116,000
Jul 29, 20220.01000.01000.01000.01000.0100170,000
Jul 28, 20220.01000.01000.01000.01000.010050,000
Jul 27, 20220.01000.01000.01000.01000.0100234,000
Jul 26, 20220.01000.01000.01000.01000.0100133,660
Jul 25, 20220.01000.01000.01000.01000.0100-
Jul 22, 20220.01000.01000.01000.01000.0100135,600
Jul 21, 20220.01000.01000.01000.01000.010022,000
Jul 20, 20220.01000.01000.01000.01000.010093,400
Jul 19, 20220.01000.01000.01000.01000.0100-
Jul 18, 20220.01000.01000.01000.01000.010012,088
Jul 15, 20220.01000.01000.01000.01000.010070,000
Jul 14, 20220.01000.01000.01000.01000.0100-
Jul 13, 20220.01000.01000.01000.01000.0100-
Jul 12, 20220.01000.01000.01000.01000.0100119,800
Jul 11, 20220.01500.01500.01000.01000.0100122,001
Jul 08, 20220.01000.01000.01000.01000.0100613,000
Jul 07, 20220.01000.01500.01000.01500.01507,901,163
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...