Canada markets close in 3 hours 20 minutes

Stock Trend Capital Inc. (PUMP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 10:26AM EDT. Market open.
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20230.01000.01000.01000.01000.0100502,000
Sept 20, 20230.01500.01500.01000.01000.01002,590,595
Sept 19, 20230.01000.01000.01000.01000.010025,000
Sept 18, 20230.01500.01500.01000.01000.01001,343,000
Sept 15, 20230.01500.01500.01000.01000.01001,955,000
Sept 14, 20230.01500.01500.01500.01500.0150-
Sept 13, 20230.01500.01500.01500.01500.015087,000
Sept 12, 20230.01500.01500.01000.01500.0150233,801
Sept 11, 20230.01500.02000.01500.01500.015036,000
Sept 08, 20230.01500.01500.01500.01500.0150184,521
Sept 07, 20230.01500.02000.01000.01500.01501,042,300
Sept 06, 20230.01500.02000.01500.02000.020035,022
Sept 05, 20230.01500.01500.01500.01500.015021,000
Sept 01, 20230.02000.02000.01500.01500.015094,000
Aug 31, 20230.01500.01500.01500.01500.01501,000
Aug 30, 20230.01500.01500.01500.01500.015069,200
Aug 29, 20230.01500.01500.01500.01500.0150168,500
Aug 28, 20230.01500.01500.01500.01500.0150261,400
Aug 25, 20230.01500.01500.01000.01000.010012,709
Aug 24, 20230.01500.01500.01500.01500.0150157,250
Aug 23, 20230.01000.01000.01000.01000.010085,000
Aug 22, 20230.01500.01500.01000.01000.010080,000
Aug 21, 20230.01500.01500.01500.01500.015020,000
Aug 18, 20230.01000.02000.01000.02000.020033,481
Aug 17, 20230.01500.01500.01500.01500.0150-
Aug 16, 20230.01500.01500.01500.01500.0150-
Aug 15, 20230.01500.01500.01500.01500.015022,690
Aug 14, 20230.01500.02000.01500.01500.0150289,500
Aug 11, 20230.01000.02000.01000.01500.0150130,530
Aug 10, 20230.01500.01500.01500.01500.0150-
Aug 09, 20230.01500.01500.01500.01500.0150215,746
Aug 08, 20230.01500.01500.01000.01500.015097,999
Aug 04, 20230.01500.01500.01500.01500.0150-
Aug 03, 20230.01500.01500.01500.01500.015091,033
Aug 02, 20230.01500.01500.01500.01500.0150110,000
Aug 01, 20230.01500.01500.01000.01500.0150418,000
Jul 31, 20230.01000.01000.01000.01000.01004,500
Jul 28, 20230.01500.01500.01500.01500.0150973,000
Jul 27, 20230.01500.01500.01500.01500.01501,113,075
Jul 26, 20230.02000.02000.01500.01500.01505,945,490
Jul 25, 20230.02000.02000.02000.02000.0200601,500
Jul 24, 20230.01500.01500.01500.01500.0150-
Jul 21, 20230.01500.01500.01500.01500.015012,000
Jul 20, 20230.02000.02000.01500.01500.015052,250
Jul 19, 20230.01500.01500.01500.01500.015060,307
Jul 18, 20230.02000.02000.01500.02000.0200254,250
Jul 17, 20230.01500.02000.01500.02000.0200325,000
Jul 14, 20230.02000.02000.02000.02000.0200395,300
Jul 13, 20230.02000.02000.02000.02000.0200103,394
Jul 12, 20230.02000.02500.02000.02000.0200103,450
Jul 11, 20230.02000.02500.02000.02000.0200429,697
Jul 10, 20230.02000.02000.01500.02000.02003,011,231
Jul 07, 20230.02500.02500.02000.02000.02001,869,000
Jul 06, 20230.02500.02500.02000.02500.02503,083,370
Jul 05, 20230.01750.03000.01500.02500.025010,906,018
Jul 04, 20230.02000.02000.01500.01500.015060,000
Jun 30, 20230.01500.02000.01500.02000.0200568,000
Jun 29, 20230.02000.02000.01500.01500.015087,100
Jun 28, 20230.01500.01500.01500.01500.01502,373,260
Jun 27, 20230.02000.02000.02000.02000.0200985,350
Jun 26, 20230.02000.02000.02000.02000.02001,013,000
Jun 23, 20230.01500.02500.01500.02000.02002,014,300
Jun 22, 20230.01500.02000.01500.02000.020096,000
Jun 21, 20230.02000.02000.01500.01500.0150187,350
Jun 20, 20230.02000.02000.01500.01500.0150339,500
Jun 19, 20230.02000.02000.01500.01500.0150951,234
Jun 16, 20230.02000.02250.02000.02000.02004,476,900
Jun 15, 20230.01500.03000.01500.02500.025010,644,148
Jun 14, 20230.01500.01500.01000.01000.01004,388,096
Jun 13, 20230.01000.01000.01000.01000.0100282,915
Jun 12, 20230.01000.01000.01000.01000.0100-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...