UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,310.40 -0.60 (-0.03%) DOW
38,140.86 +237.57 (+0.63%) Bitcoin GBP
47,168.73 +1,477.74 (+3.23%)
Kadestone Capital Corp. (KDSX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 200 |
| 01 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 566 |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Apr 2024 | 0.7500 | 1.0000 | 0.5100 | 1.0000 | 1.0000 | 6,480 |
| 05 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 04 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 01 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 27 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 26 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 25 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 2,000 |
| 22 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 21 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 20 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 18 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 |
| 14 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 13 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 500 |
| 12 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 11 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 08 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 06 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 05 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
| 04 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 01 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 29 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 28 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 27 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 26 Feb 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 1,827 |
| 23 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 22 Feb 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 0.8000 | 9,500 |
| 21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,100 |
| 20 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 303 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 09 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 08 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 01 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 30 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 29 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 26 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 25 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 24 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 23 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
| 22 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 19 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 18 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 17 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 16 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,800 |
| 15 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 10 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 09 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,200 |
| 05 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 04 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 03 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 29 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 28 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,001 |
| 21 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Dec 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
| 13 Dec 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,000 |
| 12 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.