Canada markets closed

Northstar Clean Technologies Inc. (ROOF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0100 (-8.00%)
At close: 03:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.12000.12000.11000.11500.1150127,400
Sept 22, 20220.13000.13000.12500.12500.125078,800
Sept 21, 20220.14500.14500.13000.13000.130050,200
Sept 20, 20220.14500.14500.14000.14000.140024,000
Sept 19, 20220.13000.14500.13000.14500.145046,200
Sept 16, 20220.12500.12500.12500.12500.125090,500
Sept 15, 20220.13000.13000.13000.13000.130040,500
Sept 14, 20220.13000.13000.12500.12500.125043,200
Sept 13, 20220.12500.13000.12500.13000.130012,000
Sept 12, 20220.14000.14000.12500.12500.1250136,100
Sept 09, 20220.13000.14500.13000.14000.140060,000
Sept 08, 20220.13500.13500.12500.13000.130069,300
Sept 07, 20220.14000.14000.14000.14000.1400-
Sept 06, 20220.14500.14500.14000.14000.1400280,900
Sept 02, 20220.14500.14500.14500.14500.14502,000
Sept 01, 20220.15000.15000.14500.14500.145029,500
Aug 31, 20220.15500.15500.15000.15000.1500108,000
Aug 30, 20220.15500.15500.15500.15500.15502,000
Aug 29, 20220.16000.16000.15500.15500.155065,600
Aug 26, 20220.16500.16500.15500.15500.155017,500
Aug 25, 20220.16500.16500.16000.16500.16504,000
Aug 24, 20220.16000.18000.16000.17000.170043,000
Aug 23, 20220.16000.16000.16000.16000.16003,500
Aug 22, 20220.16000.17000.15500.16000.1600101,600
Aug 19, 20220.17000.17000.16000.16000.160077,300
Aug 18, 20220.19000.19000.17500.17500.175097,700
Aug 17, 20220.18000.19000.18000.18500.1850151,700
Aug 16, 20220.16000.19000.16000.18000.1800246,500
Aug 15, 20220.16000.16000.15000.15000.150013,900
Aug 12, 20220.15500.15500.15000.15000.15005,000
Aug 11, 20220.15500.15500.15500.15500.155088,300
Aug 10, 20220.15000.15000.15000.15000.150019,300
Aug 09, 20220.15000.15000.15000.15000.1500125,800
Aug 08, 20220.15000.15000.15000.15000.150058,500
Aug 05, 20220.15000.15000.15000.15000.15008,000
Aug 04, 20220.15000.15000.14500.15000.150017,500
Aug 03, 20220.14500.15000.14000.15000.150046,500
Aug 02, 20220.14500.14500.14000.14500.1450203,100
Jul 29, 20220.14000.14500.14000.14500.145041,200
Jul 28, 20220.14500.14500.14000.14000.1400134,200
Jul 27, 20220.14500.14500.13500.14000.140091,100
Jul 26, 20220.14000.14000.13000.14000.1400130,300
Jul 25, 20220.15000.15500.13500.13500.1350316,600
Jul 22, 20220.15000.15000.14000.14000.140036,400
Jul 21, 20220.14500.14500.14500.14500.14504,500
Jul 20, 20220.13000.15500.13000.15500.1550164,100
Jul 19, 20220.13500.13500.13000.13000.1300113,000
Jul 18, 20220.15000.15000.13000.13000.1300214,200
Jul 15, 20220.13500.13500.13000.13500.1350109,500
Jul 14, 20220.14000.14000.13500.13500.135050,300
Jul 13, 20220.15500.15500.15500.15500.15501,500
Jul 12, 20220.14000.15000.14000.15000.1500120,500
Jul 11, 20220.16500.16500.14000.14000.1400248,500
Jul 08, 20220.17000.17000.16500.16500.165021,000
Jul 07, 20220.17000.17000.16000.16000.160036,500
Jul 06, 20220.17000.17000.16500.16500.165023,500
Jul 05, 20220.17500.17500.16500.17000.1700205,000
Jul 04, 20220.17000.17500.17000.17500.1750165,800
Jun 30, 20220.17500.17500.17000.17000.170078,000
Jun 29, 20220.17500.17500.16500.16500.1650162,600
Jun 28, 20220.18000.20000.17500.17500.175069,500
Jun 27, 20220.19000.19000.18000.18000.1800159,700
Jun 24, 20220.18500.19500.18500.19000.190011,500
Jun 23, 20220.18500.19000.18000.18000.1800284,200
Jun 22, 20220.19500.19500.19000.19000.19009,600
Jun 21, 20220.19500.20000.19000.19000.190015,100
Jun 20, 20220.20000.20000.19500.19500.19509,000
Jun 17, 20220.19000.20000.19000.20000.200018,500
Jun 16, 20220.22500.22500.18500.18500.1850125,000
Jun 15, 20220.19000.23000.19000.21000.210088,500
Jun 14, 20220.21500.21500.19000.19000.190035,400
Jun 13, 20220.20000.22000.20000.22000.220082,800
Jun 10, 20220.20500.20500.20000.20500.2050127,700
Jun 09, 20220.18500.21000.18500.20500.2050288,200
Jun 08, 20220.18500.18500.18500.18500.185090,100
Jun 07, 20220.20000.20500.18000.18500.1850202,600
Jun 06, 20220.20000.20000.19000.19500.195083,100
Jun 03, 20220.19500.19500.19500.19500.195022,500
Jun 02, 20220.20000.20000.19500.19500.195033,500
Jun 01, 20220.22000.22000.19500.20000.2000123,800
May 31, 20220.21500.22000.21000.22000.220022,500
May 30, 20220.21000.21500.20500.21000.210010,000
May 27, 20220.19500.21000.19000.20500.205065,100
May 26, 20220.19500.23000.19500.20000.2000154,700
May 25, 20220.20000.20000.20000.20000.200029,800
May 24, 20220.20000.20000.19000.19000.1900100,700
May 20, 20220.21000.21000.19500.19500.195043,000
May 19, 20220.18500.20000.18000.20000.2000106,300
May 18, 20220.20500.20500.18500.18500.185049,200
May 17, 20220.20500.21000.20000.20000.2000138,500
May 16, 20220.21000.21000.20000.20000.200014,900
May 13, 20220.20500.20500.19500.19500.195079,800
May 12, 20220.20500.23000.18500.21000.2100385,800
May 11, 20220.22000.22000.20000.20000.200063,200
May 10, 20220.20500.21500.19500.21500.2150129,400
May 09, 20220.22000.22000.19000.19500.1950182,200
May 06, 20220.22000.22000.20000.20000.2000521,500
May 05, 20220.22500.22500.21500.21500.215091,900
May 04, 20220.22500.23000.22500.22500.225035,600
May 03, 20220.24000.24000.22500.23000.230066,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...