Wishpond Technologies Ltd. (WISH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5600

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	15,000
Apr 23, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	5,000
Apr 22, 2024	0.5400	0.6000	0.5200	0.6000	0.6000	16,626
Apr 19, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	19,900
Apr 18, 2024	0.6600	0.6600	0.6000	0.6000	0.6000	83,500
Apr 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	550
Apr 16, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	17,000
Apr 15, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	16,768
Apr 12, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	9,515
Apr 11, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	21,870
Apr 10, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	55,050
Apr 09, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	49,550
Apr 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,230
Apr 05, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	68,500
Apr 04, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	197,352
Apr 03, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	39,005
Apr 02, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	15,201
Apr 01, 2024	0.5500	0.5500	0.4900	0.5000	0.5000	125,202
Mar 28, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	17,400
Mar 27, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	3,000
Mar 26, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	4,000
Mar 25, 2024	0.5200	0.5200	0.4950	0.5200	0.5200	12,500
Mar 22, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	9,500
Mar 21, 2024	0.5100	0.5500	0.5000	0.5500	0.5500	60,000
Mar 20, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	40,843
Mar 19, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	17,470
Mar 18, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	4,000
Mar 15, 2024	0.5200	0.5200	0.4700	0.5000	0.5000	15,600
Mar 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Mar 13, 2024	0.5000	0.5700	0.5000	0.5700	0.5700	21,966
Mar 12, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	3,000
Mar 11, 2024	0.4850	0.5000	0.4850	0.4900	0.4900	2,500
Mar 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Mar 07, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	9,000
Mar 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 05, 2024	0.4600	0.5100	0.4600	0.4950	0.4950	89,080
Mar 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Mar 01, 2024	0.4900	0.4950	0.4750	0.4950	0.4950	1,500
Feb 29, 2024	0.4800	0.4900	0.4650	0.4650	0.4650	6,542
Feb 28, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	8,200
Feb 27, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	6,700
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,450
Feb 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 22, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	5,000
Feb 21, 2024	0.4750	0.4750	0.4500	0.4500	0.4500	42,601
Feb 20, 2024	0.4850	0.4950	0.4700	0.4700	0.4700	11,624
Feb 16, 2024	0.4650	0.4900	0.4650	0.4900	0.4900	1,000
Feb 15, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	3,000
Feb 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 13, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	3,000
Feb 12, 2024	0.4800	0.4850	0.4700	0.4800	0.4800	6,503
Feb 09, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	29,000
Feb 08, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	6,500
Feb 07, 2024	0.5300	0.5400	0.4950	0.5000	0.5000	13,400
Feb 06, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	1,000
Feb 05, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	1,000
Feb 02, 2024	0.5200	0.5300	0.5000	0.5300	0.5300	9,200
Feb 01, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	8,600
Jan 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Jan 30, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	7,300
Jan 29, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	5,200
Jan 26, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,500
Jan 25, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	10,090
Jan 24, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	9,070
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Jan 22, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	28,560
Jan 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 18, 2024	0.5200	0.6000	0.5200	0.6000	0.6000	75,250
Jan 17, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	18,750
Jan 16, 2024	0.4650	0.5300	0.4650	0.5300	0.5300	26,700
Jan 15, 2024	0.4650	0.4900	0.4650	0.4700	0.4700	7,020
Jan 12, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	5,000
Jan 11, 2024	0.4650	0.4750	0.4650	0.4750	0.4750	9,750
Jan 10, 2024	0.4800	0.4800	0.4650	0.4800	0.4800	31,750
Jan 09, 2024	0.4800	0.4850	0.4650	0.4650	0.4650	8,770
Jan 08, 2024	0.4650	0.4850	0.4650	0.4800	0.4800	13,000
Jan 05, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	18,700
Jan 04, 2024	0.4200	0.5100	0.4200	0.4700	0.4700	102,874
Jan 03, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	340,500
Jan 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Dec 29, 2023	0.3650	0.3900	0.3650	0.3900	0.3900	13,500
Dec 28, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	15,350
Dec 27, 2023	0.3900	0.3950	0.3800	0.3800	0.3800	35,800
Dec 22, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	2,005
Dec 21, 2023	0.3850	0.3850	0.3450	0.3450	0.3450	22,900
Dec 20, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	13,100
Dec 19, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	13,700
Dec 18, 2023	0.4100	0.4100	0.3950	0.3950	0.3950	68,850
Dec 15, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	10,950
Dec 14, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	28,100
Dec 13, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	22,600
Dec 12, 2023	0.4600	0.4600	0.4400	0.4450	0.4450	4,000
Dec 11, 2023	0.4550	0.4550	0.4400	0.4400	0.4400	5,500
Dec 08, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 07, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	18,500
Dec 06, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	5,500
Dec 05, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
Dec 04, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	2,550
Dec 01, 2023	0.4500	0.4600	0.4300	0.4600	0.4600	16,699
Nov 30, 2023	0.4350	0.4600	0.4350	0.4500	0.4500	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7318+0.0020(+0.28%)

CRUDE OIL82.94+0.13(+0.16%)

Bitcoin CAD87,201.27-3,546.16(-3.91%)

Wishpond Technologies Ltd. (WISH.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7318
+0.0020(+0.28%)

CRUDE OIL
82.94
+0.13(+0.16%)

Bitcoin CAD
87,201.27
-3,546.16(-3.91%)