PUMP.CN - Stock Trend Capital Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.01000.01000.00500.01000.010045,000
Jun 08, 20230.00500.00500.00500.00500.005010,000
Jun 07, 20230.01000.01000.01000.01000.0100-
Jun 06, 20230.01000.01000.01000.01000.0100-
Jun 05, 20230.01000.01000.01000.01000.0100-
Jun 02, 20230.01000.01000.01000.01000.010070,000
Jun 01, 20230.01000.01000.01000.01000.0100104,000
May 31, 20230.01000.01000.01000.01000.0100-
May 30, 20230.01000.01000.01000.01000.010038,410
May 29, 20230.00500.01000.00500.01000.010086,100
May 26, 20230.01000.01000.01000.01000.010076,000
May 25, 20230.01000.01000.01000.01000.0100-
May 24, 20230.01000.01000.01000.01000.0100221,000
May 23, 20230.01000.01000.01000.01000.010058,000
May 19, 20230.01000.01000.01000.01000.010010,000
May 18, 20230.01000.01000.01000.01000.010071,000
May 17, 20230.01000.01000.01000.01000.0100120,000
May 16, 20230.01000.01000.01000.01000.01002,778,311
May 15, 20230.01000.01000.01000.01000.0100-
May 12, 20230.01000.01000.00500.01000.0100109,000
May 11, 20230.01000.01000.01000.01000.0100-
May 10, 20230.01000.01000.01000.01000.0100511,500
May 09, 20230.00500.00500.00500.00500.00501,310,177
May 08, 20230.01000.01000.00500.01000.0100374,006
May 05, 20230.01000.01000.01000.01000.0100-
May 04, 20230.01000.01000.00500.01000.01001,685,192
May 03, 20230.01000.01000.01000.01000.010012,040
May 02, 20230.01000.01000.01000.01000.01002,000
May 01, 20230.01000.01000.01000.01000.0100187,750
Apr 28, 20230.00500.01000.00500.01000.0100188,000
Apr 27, 20230.01000.01000.01000.01000.010010,501
Apr 26, 20230.01000.01000.01000.01000.01005,001
Apr 25, 20230.01000.01000.01000.01000.010015,000
Apr 24, 20230.00500.01000.00500.01000.0100586,000
Apr 21, 20230.00500.00500.00500.00500.005073,000
Apr 20, 20230.01500.01500.00500.00500.005054,000
Apr 19, 20230.01000.01000.01000.01000.0100118,000
Apr 18, 20230.01000.01000.01000.01000.01001,075,000
Apr 17, 20230.01000.01000.01000.01000.0100129,200
Apr 14, 20230.01000.01000.01000.01000.010017,935
Apr 13, 20230.01500.01500.01000.01000.0100273,000
Apr 12, 20230.01000.01500.01000.01000.0100653,800
Apr 11, 20230.01000.01000.01000.01000.010020,600
Apr 10, 20230.01000.01000.01000.01000.010057,250
Apr 06, 20230.01000.01500.00500.01000.01001,083,500
Apr 05, 20230.01000.01000.01000.01000.0100459,500
Apr 04, 20230.01500.01500.01000.01000.010042,400
Apr 03, 20230.01000.01000.01000.01000.01003,875
Mar 31, 20230.01000.01000.01000.01000.0100375,000
Mar 30, 20230.01000.01000.01000.01000.0100454,960
Mar 29, 20230.01000.01500.01000.01000.01002,686,010
Mar 28, 20230.01000.01000.01000.01000.010063,500
Mar 27, 20230.01500.01500.01000.01500.0150265,000
Mar 24, 20230.01000.01500.01000.01500.0150834,000
Mar 23, 20230.01000.01500.01000.01500.015062,366
Mar 22, 20230.01500.01500.01000.01500.0150228,300
Mar 21, 20230.01000.01500.01000.01500.015031,000
Mar 20, 20230.01500.01500.01500.01500.0150572,529
Mar 17, 20230.01000.01000.01000.01000.01001,500
Mar 16, 20230.01500.01500.01000.01000.0100215,198
Mar 15, 20230.01000.01500.01000.01500.0150201,000
Mar 14, 20230.01500.01500.01500.01500.015090,000
Mar 13, 20230.01500.01500.01500.01500.015015,000
Mar 10, 20230.01500.02000.01500.01500.01502,368,697
Mar 09, 20230.01500.01500.01000.01000.0100163,600
Mar 08, 20230.01000.01000.01000.01000.010013,000
Mar 07, 20230.01000.01500.01000.01500.0150260,500
Mar 06, 20230.01500.01500.01500.01500.0150174,800
Mar 03, 20230.01500.01500.01500.01500.0150529,000
Mar 02, 20230.01500.01500.01500.01500.0150150,000
Mar 01, 20230.01500.01500.01500.01500.015035,000
Feb 28, 20230.01000.01500.01000.01000.0100787,100
Feb 27, 20230.01000.01000.01000.01000.010074,700
Feb 24, 20230.01000.01000.01000.01000.0100792,600
Feb 23, 20230.01000.01000.01000.01000.0100335,000
Feb 22, 20230.01000.01500.01000.01000.0100156,800
Feb 21, 20230.01500.01500.01000.01000.010012,700
Feb 17, 20230.01000.01000.01000.01000.01002,496
Feb 16, 20230.01000.01500.01000.01500.015079,000
Feb 15, 20230.01000.01000.01000.01000.010034,400
Feb 14, 20230.01500.01500.01500.01500.0150-
Feb 13, 20230.01500.01500.01500.01500.0150125,500
Feb 10, 20230.01000.01500.01000.01500.015054,421
Feb 09, 20230.01000.01000.01000.01000.01005,100
Feb 08, 20230.01000.01500.01000.01500.0150101,002
Feb 07, 20230.01000.01000.01000.01000.0100266,360
Feb 06, 20230.01000.01500.01000.01500.01508,277,502
Feb 03, 20230.01000.01000.01000.01000.010091,500
Feb 02, 20230.01000.01250.01000.01000.0100356,000
Feb 01, 20230.01500.01500.01000.01000.01001,050,000
Jan 31, 20230.01500.01500.01500.01500.01506,000
Jan 30, 20230.01000.01000.01000.01000.0100107,400
Jan 27, 20230.01000.01000.01000.01000.010032,110
Jan 26, 20230.01000.01500.01000.01000.0100163,763
Jan 25, 20230.01500.01500.01000.01000.0100238,000
Jan 24, 20230.00500.01500.00500.01500.01501,934,810
Jan 23, 20230.00500.00500.00500.00500.0050-
Jan 20, 20230.00500.00500.00500.00500.00507,505
Jan 19, 20230.01000.01000.00500.00500.005092,300
Jan 18, 20230.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...