PUMP.CN - World Class Extractions Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.05000.05500.05000.05000.0500855,050
Jan. 23, 20200.05000.05500.05000.05500.0550174,284
Jan. 22, 20200.05500.05500.05000.05000.0500224,402
Jan. 21, 20200.05500.05500.05000.05000.0500668,650
Jan. 20, 20200.05500.05500.05000.05500.0550636,095
Jan. 17, 20200.05500.05500.05000.05000.0500193,923
Jan. 16, 20200.06000.06000.05000.05500.0550478,314
Jan. 15, 20200.05000.06000.05000.05500.0550780,737
Jan. 14, 20200.05000.06000.05000.05500.05501,188,050
Jan. 13, 20200.05500.06000.05000.05500.05502,392,970
Jan. 10, 20200.05500.05500.05000.05500.0550199,196
Jan. 09, 20200.06000.06000.05000.05500.0550691,191
Jan. 08, 20200.05500.06000.05500.05500.0550780,663
Jan. 07, 20200.06000.06000.05000.06000.06003,328,556
Jan. 06, 20200.06000.06000.05500.06000.06001,017,409
Jan. 03, 20200.06000.06000.05500.06000.0600540,016
Jan. 02, 20200.06000.06000.05500.06000.06001,197,715
Dec. 31, 20190.05500.06500.05500.06000.06001,070,650
Dec. 30, 20190.06000.06000.05500.05500.0550336,466
Dec. 27, 20190.06000.06000.05500.05500.05501,262,616
Dec. 24, 20190.05500.06000.05500.05750.057588,605
Dec. 23, 20190.06000.06000.05500.05500.05501,221,500
Dec. 20, 20190.06000.06000.05500.05500.0550624,949
Dec. 19, 20190.06000.06500.06000.06000.0600879,575
Dec. 18, 20190.06000.06500.06000.06000.06002,679,492
Dec. 17, 20190.06500.06500.06000.06500.06501,209,379
Dec. 16, 20190.06500.07000.06000.06500.0650880,695
Dec. 13, 20190.06500.07000.06000.07000.07003,185,272
Dec. 12, 20190.07000.07000.06000.07000.07003,117,231
Dec. 11, 20190.08500.08500.06500.07500.075010,379,589
Dec. 10, 20190.07500.08500.07500.08500.08503,489,586
Dec. 09, 20190.08000.08000.07000.07500.07503,251,232
Dec. 06, 20190.07000.08000.07000.07500.07503,463,520
Dec. 05, 20190.07000.07500.06500.07000.07004,695,322
Dec. 04, 20190.06500.07000.06000.07000.07001,019,885
Dec. 03, 20190.06000.07000.06000.07000.07002,032,302
Dec. 02, 20190.06500.06500.06000.06500.0650328,469
Nov. 29, 20190.06000.06500.06000.06500.0650138,050
Nov. 28, 20190.06500.06500.06000.06500.0650499,400
Nov. 27, 20190.07000.07000.06000.06500.06502,745,636
Nov. 26, 20190.07000.07000.06500.07000.07001,405,136
Nov. 25, 20190.06500.07000.06500.07000.0700381,164
Nov. 22, 20190.07000.07500.06500.07500.0750623,093
Nov. 21, 20190.07000.07500.07000.07500.07503,321,323
Nov. 20, 20190.06500.07000.06000.06750.06753,422,327
Nov. 19, 20190.06500.06500.06000.06500.0650377,136
Nov. 18, 20190.06500.07000.06000.06000.06001,225,805
Nov. 15, 20190.06500.07000.06500.07000.0700440,067
Nov. 14, 20190.06500.07000.06500.07000.07001,050,978
Nov. 13, 20190.07000.07000.06500.07000.0700678,277
Nov. 12, 20190.07500.07500.07000.07000.07003,352,494
Nov. 11, 20190.07000.07500.07000.07000.07002,082,543
Nov. 08, 20190.06500.07000.06000.07000.07001,966,846
Nov. 07, 20190.07000.07000.06500.07000.0700878,145
Nov. 06, 20190.07000.07000.06500.07000.0700793,013
Nov. 05, 20190.07000.07000.06500.07000.0700189,557
Nov. 04, 20190.07000.07000.06500.06500.06502,445,363
Nov. 01, 20190.06500.07000.06000.07000.07003,427,514
Oct. 31, 20190.07500.07500.06500.07000.07004,967,840
Oct. 30, 20190.08000.08500.07000.07500.07507,431,713
Oct. 29, 20190.09000.09500.08000.08000.080010,505,969
Oct. 28, 20190.08500.09500.08500.09500.09507,798,118
Oct. 25, 20190.07500.08500.07000.08500.08505,622,851
Oct. 24, 20190.06500.08000.05500.07750.077513,566,882
Oct. 23, 20190.05500.07000.05000.06500.06506,268,065
Oct. 22, 20190.06000.06000.05000.05500.05503,193,413
Oct. 21, 20190.06000.06000.05500.06000.0600892,507
Oct. 18, 20190.05500.06000.05500.06000.06001,184,959
Oct. 17, 20190.06000.06500.06000.06000.06001,176,549
Oct. 16, 20190.06500.06500.05500.06000.06002,608,410
Oct. 15, 20190.06000.06500.05500.06000.06002,428,434
Oct. 11, 20190.05500.06500.05500.06000.06002,439,838
Oct. 10, 20190.06500.06500.05500.05500.05501,925,317
Oct. 09, 20190.07000.07000.06500.06500.0650410,850
Oct. 08, 20190.08000.08000.07000.07500.07503,698,046
Oct. 07, 20190.07000.08000.06500.07500.07503,708,369
Oct. 04, 20190.07000.07000.06500.07000.0700780,453
Oct. 03, 20190.06500.07500.06500.06500.06503,113,733
Oct. 02, 20190.06000.07000.05500.07000.07004,199,437
Oct. 01, 20190.07000.07000.06500.06500.06501,435,260
Sep. 30, 20190.07500.07500.06500.07000.07001,147,924
Sep. 27, 20190.07000.07500.06500.07500.07502,668,204
Sep. 26, 20190.08000.08500.06500.07000.07004,492,324
Sep. 25, 20190.09000.09500.08000.08500.08502,572,830
Sep. 24, 20190.10000.10000.09000.09000.0900703,422
Sep. 23, 20190.09500.10000.09000.10000.10002,222,004
Sep. 20, 20190.10500.10500.09500.09500.09501,186,363
Sep. 19, 20190.09500.10500.09500.10500.10504,032,949
Sep. 18, 20190.09500.10000.09500.09500.0950824,799
Sep. 17, 20190.10500.10500.09500.10000.10003,890,736
Sep. 16, 20190.10000.10500.10000.10500.10501,705,694
Sep. 13, 20190.10500.10500.09500.10500.10502,956,005
Sep. 12, 20190.11500.12000.10000.10500.10506,734,842
Sep. 11, 20190.11500.12000.11000.12000.12001,045,630
Sep. 10, 20190.11500.12000.11000.11500.11501,841,261
Sep. 09, 20190.11500.12500.11500.11500.1150340,807
Sep. 06, 20190.12000.12000.11500.12000.1200817,909
Sep. 05, 20190.11500.12000.11500.12000.12001,665,637
Sep. 04, 20190.12500.12500.11500.11500.1150454,270
Sep. 03, 20190.12000.12500.11500.12000.12001,239,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...