Advertisement
U.S. markets closed
S&P Futures
5,912.00 +6.00 (+0.10%) Dow Futures
43,570.00 +52.00 (+0.12%) Nasdaq Futures
20,507.75 +24.25 (+0.12%) Russell 2000 Futures
2,296.20 +5.00 (+0.22%) Crude Oil
69.54 +0.32 (+0.46%) Gold
2,740.80 +10.80 (+0.40%)
NTG Clarity Networks Inc. (NCI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 16,800 |
| Oct 17, 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 120,600 |
| Oct 16, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 328,600 |
| Oct 15, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 153,400 |
| Oct 11, 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 66,000 |
| Oct 10, 2024 | 1.0400 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 140,900 |
| Oct 09, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 152,200 |
| Oct 08, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 77,600 |
| Oct 07, 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1000 | 1.1000 | 239,300 |
| Oct 04, 2024 | 1.2600 | 1.2700 | 1.0800 | 1.1100 | 1.1100 | 369,900 |
| Oct 03, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 42,300 |
| Oct 02, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 179,900 |
| Oct 01, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 83,800 |
| Sep 30, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 97,400 |
| Sep 27, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 282,500 |
| Sep 26, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 104,800 |
| Sep 25, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 38,500 |
| Sep 24, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 63,100 |
| Sep 23, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 94,600 |
| Sep 20, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 38,400 |
| Sep 19, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 82,300 |
| Sep 18, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 423,000 |
| Sep 17, 2024 | 1.5800 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 52,800 |
| Sep 16, 2024 | 1.5100 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 65,200 |
| Sep 13, 2024 | 1.5100 | 1.6100 | 1.4900 | 1.5000 | 1.5000 | 94,000 |
| Sep 12, 2024 | 1.3400 | 1.6400 | 1.2500 | 1.5500 | 1.5500 | 364,700 |
| Sep 11, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 139,200 |
| Sep 10, 2024 | 1.4800 | 1.5000 | 1.3600 | 1.4700 | 1.4700 | 204,900 |
| Sep 09, 2024 | 1.5800 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 171,100 |
| Sep 06, 2024 | 1.6900 | 1.7400 | 1.5600 | 1.6300 | 1.6300 | 174,000 |
| Sep 05, 2024 | 1.9000 | 1.9100 | 1.6900 | 1.6900 | 1.6900 | 178,200 |
| Sep 04, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 108,500 |
| Sep 03, 2024 | 1.8900 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 161,800 |
| Aug 30, 2024 | 1.9300 | 1.9300 | 1.7500 | 1.8900 | 1.8900 | 302,800 |
| Aug 29, 2024 | 1.6300 | 1.9500 | 1.6300 | 1.9400 | 1.9400 | 822,500 |
| Aug 28, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 103,900 |
| Aug 27, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 51,200 |
| Aug 26, 2024 | 1.4800 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 107,200 |
| Aug 23, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 253,700 |
| Aug 22, 2024 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 63,200 |
| Aug 21, 2024 | 1.5800 | 1.5800 | 1.3500 | 1.4800 | 1.4800 | 175,000 |
| Aug 20, 2024 | 1.6200 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 49,700 |
| Aug 19, 2024 | 1.4900 | 1.6500 | 1.4700 | 1.6000 | 1.6000 | 379,700 |
| Aug 16, 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 129,400 |
| Aug 15, 2024 | 1.4100 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 109,000 |
| Aug 14, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 132,600 |
| Aug 13, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3300 | 1.3300 | 147,000 |
| Aug 12, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 52,100 |
| Aug 09, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 51,500 |
| Aug 08, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 147,500 |
| Aug 07, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 150,700 |
| Aug 06, 2024 | 1.0800 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 168,500 |
| Aug 02, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 98,200 |
| Aug 01, 2024 | 1.3500 | 1.4600 | 1.1300 | 1.2000 | 1.2000 | 439,600 |
| Jul 31, 2024 | 1.2000 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 636,100 |
| Jul 30, 2024 | 1.0600 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 906,900 |
| Jul 29, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 132,500 |
| Jul 26, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 21,500 |
| Jul 25, 2024 | 0.8000 | 0.9500 | 0.7900 | 0.9200 | 0.9200 | 280,300 |
| Jul 24, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 27,100 |
| Jul 23, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 56,600 |
| Jul 22, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 30,800 |
| Jul 19, 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 15,900 |
| Jul 18, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 52,900 |
| Jul 17, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 4,600 |
| Jul 16, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 16,400 |
| Jul 15, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 25,700 |
| Jul 12, 2024 | 0.8400 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 44,600 |
| Jul 11, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 11,400 |
| Jul 10, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 32,800 |
| Jul 09, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 83,900 |
| Jul 08, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 19,700 |
| Jul 05, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 21,900 |
| Jul 04, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 42,700 |
| Jul 03, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 77,700 |
| Jul 02, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 5,400 |
| Jun 28, 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 210,500 |
| Jun 27, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 91,500 |
| Jun 26, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 40,300 |
| Jun 25, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 19,000 |
| Jun 24, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 87,500 |
| Jun 21, 2024 | 0.7900 | 0.8500 | 0.7300 | 0.8100 | 0.8100 | 139,900 |
| Jun 20, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 59,000 |
| Jun 19, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 31,000 |
| Jun 18, 2024 | 0.8100 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 125,800 |
| Jun 17, 2024 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 91,200 |
| Jun 14, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 50,600 |
| Jun 13, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 28,800 |
| Jun 12, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 20,000 |
| Jun 11, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 50,000 |
| Jun 10, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 58,700 |
| Jun 07, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 85,000 |
| Jun 06, 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 106,400 |
| Jun 05, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 49,500 |
| Jun 04, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 68,900 |
| Jun 03, 2024 | 0.6600 | 0.8000 | 0.6600 | 0.7800 | 0.7800 | 606,700 |
| May 31, 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 173,700 |
| May 30, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 181,800 |
| May 29, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 358,200 |
| May 28, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 573,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.