Canada markets closed

Yorkton Equity Group Inc. (YEG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.17000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.17000.17000.17000.17000.1700-
Sept 29, 20220.17000.17000.17000.17000.17001,875
Sept 28, 20220.16000.16000.16000.16000.1600-
Sept 27, 20220.16000.18000.16000.16000.160010,000
Sept 26, 20220.17000.18000.16000.16000.16004,595
Sept 23, 20220.16000.16000.16000.16000.1600-
Sept 22, 20220.16000.16000.16000.16000.1600-
Sept 21, 20220.16000.16000.16000.16000.1600-
Sept 20, 20220.16000.16000.16000.16000.16002,001
Sept 19, 20220.16000.16000.16000.16000.16002,501
Sept 16, 20220.16000.16000.16000.16000.16001,540
Sept 15, 20220.20000.20000.15500.16000.160026,500
Sept 14, 20220.20000.20000.20000.20000.20002,040
Sept 13, 20220.20000.20000.20000.20000.20003,000
Sept 12, 20220.17000.20000.17000.20000.20004,500
Sept 09, 20220.18000.18000.18000.18000.1800-
Sept 08, 20220.18000.18000.18000.18000.18001,000
Sept 07, 20220.20000.20000.18000.18000.18003,000
Sept 06, 20220.20000.20000.20000.20000.20001,500
Sept 02, 20220.20000.20000.20000.20000.2000500
Sept 01, 20220.19500.20000.19500.20000.20002,500
Aug 31, 20220.19500.19500.19500.19500.19502,200
Aug 30, 20220.20000.20000.20000.20000.2000-
Aug 29, 20220.20000.20000.20000.20000.20002,500
Aug 26, 20220.20000.20000.20000.20000.20001,000
Aug 25, 20220.19000.19000.19000.19000.1900-
Aug 24, 20220.19000.19000.19000.19000.1900-
Aug 23, 20220.19000.19000.19000.19000.19001,000
Aug 22, 20220.20000.20000.19000.19000.19002,000
Aug 19, 20220.20000.20000.19500.19500.19501,500
Aug 18, 20220.18000.20000.18000.20000.20007,500
Aug 17, 20220.20000.20000.19500.19500.19502,500
Aug 16, 20220.20000.20000.20000.20000.20002,500
Aug 15, 20220.20000.20000.20000.20000.20002,500
Aug 12, 20220.19000.20000.19000.20000.20001,500
Aug 11, 20220.18000.18000.18000.18000.1800-
Aug 10, 20220.17000.18000.17000.18000.18003,100
Aug 09, 20220.17000.17000.17000.17000.1700500
Aug 08, 20220.16000.16000.16000.16000.1600-
Aug 05, 20220.16000.16000.16000.16000.1600-
Aug 04, 20220.16000.16000.16000.16000.1600-
Aug 03, 20220.16000.16000.16000.16000.1600-
Aug 02, 20220.15000.16000.15000.16000.16006,500
Jul 29, 20220.14000.15000.14000.15000.15001,000
Jul 28, 20220.14000.15000.14000.15000.15001,500
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.16500.16500.15000.15000.15006,500
Jul 25, 20220.15500.15500.15500.15500.1550500
Jul 22, 20220.15000.15000.14000.14000.14001,000
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.1500-
Jul 18, 20220.15000.15000.15000.15000.1500-
Jul 15, 20220.15000.15000.15000.15000.1500-
Jul 14, 20220.15000.15000.15000.15000.1500-
Jul 13, 20220.15000.15000.15000.15000.1500800
Jul 12, 20220.14000.14000.14000.14000.14002,000
Jul 11, 20220.15000.15000.15000.15000.1500500
Jul 08, 20220.15000.15000.15000.15000.1500500
Jul 07, 20220.14000.14000.14000.14000.1400-
Jul 06, 20220.14000.15000.14000.14000.140072,000
Jul 05, 20220.14000.15000.14000.14000.14002,000
Jul 04, 20220.15000.15000.14000.14000.140046,000
Jun 30, 20220.14000.14000.14000.14000.140081,200
Jun 29, 20220.14000.14000.14000.14000.140010,021
Jun 28, 20220.16000.16000.15000.15000.15005,000
Jun 27, 20220.17000.17000.17000.17000.1700-
Jun 24, 20220.17000.17000.17000.17000.1700-
Jun 23, 20220.17000.17000.17000.17000.17001,000
Jun 22, 20220.17000.17000.17000.17000.17001,000
Jun 21, 20220.18000.18000.18000.18000.1800-
Jun 20, 20220.18000.18000.18000.18000.1800-
Jun 17, 20220.18000.18000.18000.18000.1800-
Jun 16, 20220.15000.18000.12000.18000.180030,200
Jun 15, 20220.16000.16000.16000.16000.1600-
Jun 14, 20220.16000.16000.16000.16000.1600-
Jun 13, 20220.16000.16000.16000.16000.16003,000
Jun 10, 20220.17000.17000.17000.17000.1700600
Jun 09, 20220.17000.17000.17000.17000.17005,000
Jun 08, 20220.17000.17000.17000.17000.17002,000
Jun 07, 20220.16000.17000.16000.17000.17004,500
Jun 06, 20220.17000.17000.15000.15000.150052,845
Jun 03, 20220.17000.17000.17000.17000.17006,000
Jun 02, 20220.19000.19000.19000.19000.1900500
Jun 01, 20220.18500.19000.18000.19000.19003,700
May 31, 20220.20000.20000.20000.20000.20001,010
May 30, 20220.20000.20000.17000.17000.17005,137
May 27, 20220.18000.18000.18000.18000.1800-
May 26, 20220.18000.18000.18000.18000.18001,000
May 25, 20220.17000.17000.17000.17000.17001,000
May 24, 20220.17000.17000.17000.17000.1700-
May 20, 20220.17000.17000.17000.17000.1700-
May 19, 20220.18000.18000.17000.17000.17006,000
May 18, 20220.17000.17000.17000.17000.17002,000
May 17, 20220.19500.19500.17000.17000.170011,541
May 16, 20220.19500.19500.19500.19500.195026,093
May 13, 20220.16500.16500.16500.16500.16501,000
May 12, 20220.18000.18000.18000.18000.18002,500
May 11, 20220.16500.18000.16500.16500.16508,500
May 10, 20220.16000.16000.16000.16000.16004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...