UK markets closed

Cantex Mine Development Corp. (CD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.17000.18000.17000.18000.1800227,400
27 Mar 20240.19000.19000.18000.18000.180084,500
26 Mar 20240.19000.19000.18000.18000.180057,800
25 Mar 20240.18000.19000.17000.19000.1900188,600
22 Mar 20240.19000.19000.18000.18000.1800101,000
21 Mar 20240.19000.19000.19000.19000.190072,000
20 Mar 20240.20000.20000.19000.19000.1900131,500
19 Mar 20240.22000.22000.20000.20000.2000374,000
18 Mar 20240.23000.23000.22000.23000.230023,400
15 Mar 20240.23000.23000.21000.22000.220031,800
14 Mar 20240.23000.23000.21000.21000.210021,500
13 Mar 20240.22000.22000.22000.22000.220012,500
12 Mar 20240.23000.23000.22000.22000.220027,300
11 Mar 20240.22000.22000.22000.22000.22006,900
08 Mar 20240.25000.25000.23000.23000.230017,000
07 Mar 20240.25000.25000.24000.24000.240036,300
06 Mar 20240.21000.26000.21000.25000.250051,000
05 Mar 20240.21000.24000.21000.24000.240017,800
04 Mar 20240.21000.22000.21000.22000.220023,000
01 Mar 20240.21000.21000.21000.21000.2100140,500
29 Feb 20240.21000.21000.21000.21000.210091,000
28 Feb 20240.19000.21000.19000.21000.210069,000
27 Feb 20240.18000.19000.18000.19000.190091,800
26 Feb 20240.19000.19000.18000.19000.190047,300
23 Feb 20240.20000.20000.20000.20000.2000155,300
22 Feb 20240.20000.20000.20000.20000.200073,500
21 Feb 20240.22000.22000.20000.20000.2000284,900
20 Feb 20240.23000.23000.22000.22000.2200116,200
16 Feb 20240.23000.23000.23000.23000.230077,000
15 Feb 20240.24000.25000.23000.25000.250038,000
14 Feb 20240.25000.25000.25000.25000.2500-
13 Feb 20240.26000.26000.25000.25000.250015,900
12 Feb 20240.27000.27000.23000.25000.2500123,300
09 Feb 20240.28000.29000.27000.27000.2700190,200
08 Feb 20240.26000.26000.24000.25000.250060,200
07 Feb 20240.23000.23000.23000.23000.230086,500
06 Feb 20240.23000.23000.23000.23000.2300170,700
05 Feb 20240.23000.23000.23000.23000.230037,500
02 Feb 20240.23000.24000.22000.22000.2200191,700
01 Feb 20240.23000.24000.23000.23000.2300197,200
31 Jan 20240.24000.24000.24000.24000.240031,500
30 Jan 20240.24000.24000.24000.24000.24004,500
29 Jan 20240.24000.25000.24000.24000.240073,500
26 Jan 20240.26000.26000.24000.25000.2500216,900
25 Jan 20240.26000.26000.26000.26000.26009,900
24 Jan 20240.26000.26000.26000.26000.260051,100
23 Jan 20240.25000.26000.25000.26000.260025,000
22 Jan 20240.27000.27000.25000.25000.250019,900
19 Jan 20240.25000.26000.23000.26000.2600106,300
18 Jan 20240.26000.26000.25000.25000.250043,200
17 Jan 20240.26000.26000.26000.26000.26002,000
16 Jan 20240.25000.26000.25000.26000.26009,500
15 Jan 20240.27000.27000.27000.27000.270022,000
12 Jan 20240.26000.27000.25000.26000.260035,500
11 Jan 20240.26000.26000.26000.26000.2600-
10 Jan 20240.26000.26000.25000.26000.260057,600
09 Jan 20240.26000.27000.26000.27000.270021,500
08 Jan 20240.28000.28000.26000.26000.260040,400
05 Jan 20240.28000.28000.28000.28000.28001,200
04 Jan 20240.26000.28000.26000.28000.28005,300
03 Jan 20240.25000.25000.25000.25000.25004,000
02 Jan 20240.27000.27000.26000.26000.260028,200
29 Dec 20230.27000.27000.27000.27000.2700300
28 Dec 20230.28000.28000.27000.27000.270030,500
27 Dec 20230.27000.28000.25000.28000.2800115,000
22 Dec 20230.25000.26000.25000.25000.250012,400
21 Dec 20230.26000.26000.26000.26000.26006,200
20 Dec 20230.26000.26000.25000.25000.250015,300
19 Dec 20230.28000.28000.24000.24000.240061,300
18 Dec 20230.28000.28000.28000.28000.28001,000
15 Dec 20230.28000.28000.27000.28000.280013,000
14 Dec 20230.28000.28000.27000.27000.27006,400
13 Dec 20230.28000.28000.26000.26000.260027,500
12 Dec 20230.28000.28000.28000.28000.280012,800
11 Dec 20230.28000.28000.26000.28000.280055,900
08 Dec 20230.28000.30000.28000.29000.29003,500
07 Dec 20230.28000.30000.28000.30000.300022,500
06 Dec 20230.28000.30000.28000.29000.290019,500
05 Dec 20230.28000.29000.28000.29000.290022,500
04 Dec 20230.28000.30000.28000.30000.300038,900
01 Dec 20230.29000.29000.29000.29000.29001,000
30 Nov 20230.27000.27000.27000.27000.2700-
29 Nov 20230.29000.29000.27000.27000.270010,000
28 Nov 20230.29000.30000.27000.28000.280070,100
27 Nov 20230.30000.30000.25000.27000.270052,300
24 Nov 20230.31000.31000.27000.27000.270070,600
23 Nov 20230.23000.32000.22000.32000.3200539,900
22 Nov 20230.22000.22000.22000.22000.220058,000
21 Nov 20230.22000.22000.22000.22000.22004,200
20 Nov 20230.22000.22000.22000.22000.2200158,000
17 Nov 20230.21000.21000.21000.21000.2100-
16 Nov 20230.20000.21000.20000.21000.21001,000
15 Nov 20230.20000.20000.20000.20000.2000-
14 Nov 20230.22000.22000.20000.20000.200019,000
13 Nov 20230.21000.21000.21000.21000.210030,700
10 Nov 20230.22000.22000.22000.22000.2200-
09 Nov 20230.23000.23000.21000.22000.220023,000
08 Nov 20230.22000.22000.22000.22000.2200500
07 Nov 20230.23000.23000.22000.22000.220025,000
06 Nov 20230.23000.23000.22000.22000.22007,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...