Advertisement

U.S. Markets open in 5 hrs 28 mins

S&P Futures
5,904.75
-1.25(-0.02%)
Dow Futures
43,560.00
+42.00(+0.10%)
Nasdaq Futures
20,452.25
-31.25(-0.15%)
Russell 2000 Futures
2,293.20
+2.00(+0.09%)
Crude Oil
69.68
+0.46(+0.66%)
Gold
2,743.60
+13.60(+0.50%)

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.2000

0.0000

(0.00%)

At close: 03:58PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	-	-	-	-	-	-
Oct 18, 2024	0.1900	0.2000	0.1850	0.2000	0.2000	9,014
Oct 17, 2024	0.1950	0.2000	0.1950	0.2000	0.2000	7,007
Oct 16, 2024	0.2000	0.2000	0.1850	0.1850	0.1850	27,000
Oct 15, 2024	0.2050	0.2050	0.1950	0.1950	0.1950	15,041
Oct 11, 2024	0.2050	0.2050	0.2000	0.2000	0.2000	8,500
Oct 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 09, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	8,500
Oct 08, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	5,000
Oct 07, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	5,303
Oct 04, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	500
Oct 03, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	7,000
Oct 02, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	950
Oct 01, 2024	0.2100	0.2100	0.1950	0.1950	0.1950	6,000
Sep 30, 2024	0.2100	0.2100	0.1950	0.1950	0.1950	4,000
Sep 27, 2024	0.2000	0.2150	0.2000	0.2150	0.2150	7,500
Sep 26, 2024	0.2100	0.2450	0.2100	0.2100	0.2100	72,768
Sep 25, 2024	0.2050	0.2200	0.2050	0.2200	0.2200	3,500
Sep 24, 2024	0.2150	0.2150	0.2000	0.2000	0.2000	3,700
Sep 23, 2024	0.2100	0.2100	0.2050	0.2050	0.2050	6,000
Sep 20, 2024	0.2000	0.2300	0.2000	0.2300	0.2300	51,500
Sep 19, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	6,500
Sep 18, 2024	0.2050	0.2050	0.1800	0.2050	0.2050	4,372
Sep 17, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	3,456
Sep 16, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	16,501
Sep 13, 2024	0.1900	0.2000	0.1850	0.2000	0.2000	14,579
Sep 12, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	1,500
Sep 11, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	3,000
Sep 10, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Sep 09, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	1,429
Sep 06, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	4,400
Sep 05, 2024	0.1900	0.2200	0.1900	0.2100	0.2100	44,078
Sep 04, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	1,100
Sep 03, 2024	0.1900	0.1950	0.1900	0.1950	0.1950	3,000
Aug 30, 2024	0.1850	0.1950	0.1850	0.1950	0.1950	3,553
Aug 29, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Aug 28, 2024	0.2000	0.2000	0.1800	0.1850	0.1850	24,220
Aug 27, 2024	0.2100	0.2100	0.1950	0.2000	0.2000	10,500
Aug 26, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	26,500
Aug 23, 2024	0.2300	0.2500	0.2150	0.2150	0.2150	48,250
Aug 22, 2024	0.2000	0.2250	0.2000	0.2250	0.2250	15,520
Aug 21, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	24,803
Aug 20, 2024	0.2000	0.2250	0.2000	0.2250	0.2250	94,004
Aug 19, 2024	0.1950	0.2000	0.1900	0.1900	0.1900	61,825
Aug 16, 2024	0.2200	0.2200	0.1850	0.1950	0.1950	81,560
Aug 15, 2024	0.1900	0.1900	0.1700	0.1750	0.1750	200,532
Aug 14, 2024	0.2150	0.2150	0.1900	0.1950	0.1950	112,900
Aug 13, 2024	0.2000	0.2000	0.1850	0.2000	0.2000	102,000
Aug 12, 2024	0.2750	0.2750	0.1800	0.1900	0.1900	295,526
Aug 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 08, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	12,999
Aug 07, 2024	0.3400	0.3450	0.3300	0.3350	0.3350	13,500
Aug 06, 2024	0.3700	0.3700	0.3050	0.3300	0.3300	85,840
Aug 02, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Aug 01, 2024	0.4150	0.4350	0.4000	0.4350	0.4350	22,800
Jul 31, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	9,994
Jul 30, 2024	0.3950	0.4100	0.3850	0.3900	0.3900	14,089
Jul 29, 2024	0.4350	0.4350	0.3900	0.3950	0.3950	71,019
Jul 26, 2024	0.5100	0.5100	0.4500	0.4500	0.4500	17,001
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jul 24, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,000
Jul 23, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	14,515
Jul 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,514
Jul 19, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	7,500
Jul 18, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	20,670
Jul 17, 2024	0.5600	0.7500	0.5400	0.5800	0.5800	72,500
Jul 16, 2024	0.4650	0.5800	0.4650	0.5300	0.5300	19,500
Jul 15, 2024	0.4400	0.4600	0.4400	0.4550	0.4550	2,300
Jul 12, 2024	0.4400	0.4600	0.4350	0.4600	0.4600	25,073
Jul 11, 2024	0.4900	0.4900	0.4400	0.4400	0.4400	15,500
Jul 10, 2024	0.4450	0.4750	0.4450	0.4700	0.4700	9,242
Jul 09, 2024	0.4450	0.4550	0.4150	0.4450	0.4450	50,120
Jul 08, 2024	0.4900	0.5100	0.4550	0.4550	0.4550	15,940
Jul 05, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	14,500
Jul 04, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	5,000
Jul 03, 2024	0.5400	0.5400	0.4800	0.5100	0.5100	35,126
Jul 02, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	4,456
Jun 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,004
Jun 27, 2024	0.6300	0.6300	0.5900	0.6200	0.6200	6,500
Jun 26, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	25,190
Jun 25, 2024	0.6500	0.6700	0.5800	0.6300	0.6300	24,400
Jun 24, 2024	0.6100	0.6500	0.6100	0.6300	0.6300	27,482
Jun 21, 2024	0.6100	0.6100	0.5600	0.5800	0.5800	44,500
Jun 20, 2024	0.7300	0.7300	0.6200	0.6400	0.6400	119,699
Jun 19, 2024	0.7500	0.7800	0.7200	0.7200	0.7200	32,320
Jun 18, 2024	0.7300	0.7300	0.6900	0.7200	0.7200	33,556
Jun 17, 2024	0.7400	0.8100	0.6700	0.6800	0.6800	110,085
Jun 14, 2024	0.6600	0.9100	0.6500	0.8000	0.8000	134,898
Jun 13, 2024	0.8700	0.8700	0.6900	0.7300	0.7300	244,650
Jun 12, 2024	1.1600	1.2700	0.9300	0.9900	0.9900	451,692
Jun 11, 2024	1.3600	1.5100	1.2300	1.4300	1.4300	948,346
Jun 10, 2024	1.0500	1.5500	0.8500	1.1600	1.1600	1,222,822
Jun 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 06, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	4,250
Jun 05, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	4,000
Jun 04, 2024	0.5800	0.5900	0.5400	0.5900	0.5900	8,200
Jun 03, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	3,000
May 31, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	7,500
May 30, 2024	0.5400	0.5400	0.4550	0.4550	0.4550	18,500
May 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,009
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,904.75-1.25(-0.02%)

Dow Futures43,560.00+42.00(+0.10%)

Nasdaq Futures20,452.25-31.25(-0.15%)

Russell 2000 Futures2,293.20+2.00(+0.09%)

Crude Oil69.68+0.46(+0.66%)

Gold2,743.60+13.60(+0.50%)

KWESST Micro Systems Inc. (KWE.V)

S&P Futures
5,904.75
-1.25(-0.02%)

Dow Futures
43,560.00
+42.00(+0.10%)

Nasdaq Futures
20,452.25
-31.25(-0.15%)

Russell 2000 Futures
2,293.20
+2.00(+0.09%)

Crude Oil
69.68
+0.46(+0.66%)

Gold
2,743.60
+13.60(+0.50%)