Canada markets closed

Stock Trend Capital Inc. (PUMP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:44PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20240.01000.01000.00500.00500.005055,200
Feb 23, 20240.00500.00500.00500.00500.0050-
Feb 22, 20240.00500.00500.00500.00500.005080,000
Feb 21, 20240.00500.00500.00500.00500.0050-
Feb 20, 20240.00500.00500.00500.00500.005088,500
Feb 16, 20240.00500.00500.00500.00500.0050-
Feb 15, 20240.00500.00500.00500.00500.0050200,700
Feb 14, 20240.00500.00500.00500.00500.00508,988
Feb 13, 20240.00500.00500.00500.00500.005011,000
Feb 12, 20240.00500.00500.00500.00500.0050144,400
Feb 09, 20240.00500.00500.00500.00500.00501,000
Feb 08, 20240.00500.00500.00500.00500.00501,114,000
Feb 07, 20240.00500.00500.00500.00500.005052,200
Feb 06, 20240.01000.01000.00500.00500.00509,801
Feb 05, 20240.00500.00500.00500.00500.0050133,000
Feb 02, 20240.00500.00500.00500.00500.005049,976
Feb 01, 20240.00500.00500.00500.00500.0050-
Jan 31, 20240.00500.00500.00500.00500.0050352,000
Jan 30, 20240.00500.00500.00500.00500.005081,500
Jan 29, 20240.00500.00500.00500.00500.005027,000
Jan 26, 20240.00500.00500.00500.00500.0050-
Jan 25, 20240.00500.00500.00500.00500.0050377,295
Jan 24, 20240.00500.00500.00500.00500.0050105,005
Jan 23, 20240.00500.00500.00500.00500.005020,000
Jan 22, 20240.00500.00500.00500.00500.0050-
Jan 19, 20240.00500.00500.00500.00500.005039,200
Jan 18, 20240.00500.00500.00500.00500.005022,000
Jan 17, 20240.00500.00500.00500.00500.0050102,100
Jan 16, 20240.00500.00500.00500.00500.0050221,900
Jan 15, 20240.00500.00500.00500.00500.00501,242,500
Jan 12, 20240.00500.00500.00500.00500.005027,000
Jan 11, 20240.00500.00500.00500.00500.0050-
Jan 10, 20240.00500.00500.00500.00500.0050-
Jan 09, 20240.00500.00500.00500.00500.005030,446
Jan 08, 20240.00500.00500.00500.00500.00501,000
Jan 05, 20240.00500.00500.00500.00500.0050-
Jan 04, 20240.00500.00500.00500.00500.0050-
Jan 03, 20240.01000.01000.00500.00500.00506,200
Jan 02, 20240.00500.00500.00500.00500.005046,000
Dec 29, 20230.00500.00500.00500.00500.005053,000
Dec 28, 20230.00500.00500.00500.00500.0050124,022
Dec 27, 20230.00500.00500.00500.00500.0050489,443
Dec 22, 20230.00500.00500.00500.00500.00501,555,630
Dec 21, 20230.00500.00500.00500.00500.00501,474,350
Dec 20, 20230.00500.00500.00500.00500.00502,774,677
Dec 19, 20230.00500.00500.00500.00500.0050-
Dec 18, 20230.00500.00500.00500.00500.0050-
Dec 15, 20230.00500.00500.00500.00500.0050240,000
Dec 14, 20230.00500.00500.00500.00500.0050-
Dec 13, 20230.00500.00500.00500.00500.0050-
Dec 12, 20230.00500.00500.00500.00500.0050-
Dec 11, 20230.00500.00500.00500.00500.0050135,000
Dec 08, 20230.00500.00500.00500.00500.00504,780
Dec 07, 20230.00500.00500.00500.00500.00501,823,008
Dec 06, 20230.00500.00500.00500.00500.00505,888,000
Dec 05, 20230.00500.00500.00500.00500.0050100,000
Dec 04, 20230.00500.00500.00500.00500.00503,378
Dec 01, 20230.00500.00500.00500.00500.0050-
Nov 30, 20230.00500.00500.00500.00500.0050127,089
Nov 29, 20230.00500.00500.00500.00500.00501,001,001
Nov 28, 20230.00500.00500.00500.00500.0050-
Nov 27, 20230.00500.00500.00500.00500.0050-
Nov 24, 20230.01000.01000.00500.00500.0050210,001
Nov 23, 20230.00500.00500.00500.00500.00509,000,000
Nov 22, 20230.00500.00500.00500.00500.0050-
Nov 21, 20230.00500.00500.00500.00500.0050-
Nov 20, 20230.00500.01000.00500.00500.0050362,000
Nov 17, 20230.00500.00500.00500.00500.0050250,000
Nov 16, 20230.00500.00500.00500.00500.005032,000
Nov 15, 20230.01000.01000.01000.01000.010080,800
Nov 14, 20230.01000.01000.01000.01000.010012,000
Nov 13, 20230.01000.01000.01000.01000.010021,698
Nov 10, 20230.01000.01000.01000.01000.010010,650
Nov 09, 20230.01000.01000.01000.01000.0100131,000
Nov 08, 20230.01000.01000.01000.01000.0100559,000
Nov 07, 20230.00500.00500.00500.00500.0050-
Nov 06, 20230.00500.00500.00500.00500.00501,705
Nov 03, 20230.01000.01000.01000.01000.010015,000
Nov 02, 20230.01000.01000.01000.01000.0100-
Nov 01, 20230.01000.01000.01000.01000.01001,000,000
Oct 31, 20230.00500.00500.00500.00500.005010,000
Oct 30, 20230.01000.01000.01000.01000.010030,000
Oct 27, 20230.01000.01000.01000.01000.0100704,022
Oct 26, 20230.01000.01000.01000.01000.0100880,330
Oct 25, 20230.01000.01000.01000.01000.0100332,000
Oct 24, 20230.01000.01500.01000.01500.01501,220,000
Oct 23, 20230.01500.01500.01500.01500.015015,000
Oct 20, 20230.01000.01000.00500.01000.01002,042,587
Oct 19, 20230.01000.01000.01000.01000.0100934,000
Oct 18, 20230.01000.01000.01000.01000.0100-
Oct 17, 20230.00500.01000.00500.01000.010013,840
Oct 16, 20230.01000.01000.01000.01000.0100-
Oct 13, 20230.01000.01000.01000.01000.0100-
Oct 12, 20230.01000.01000.01000.01000.0100821,000
Oct 11, 20230.01000.01000.01000.01000.01001,250,000
Oct 10, 20230.01000.01000.01000.01000.0100634,000
Oct 06, 20230.01000.01000.01000.01000.01002,940,000
Oct 05, 20230.01000.01000.01000.01000.01001,670,000
Oct 04, 20230.01000.01000.01000.01000.010050,000
Oct 03, 20230.01000.01000.01000.01000.0100580,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...