Advertisement

U.S. Markets open in 3 hrs 49 mins

S&P Futures
6,002.25
-4.25(-0.07%)
Dow Futures
44,789.00
-37.00(-0.08%)
Nasdaq Futures
20,865.75
-14.50(-0.07%)
Russell 2000 Futures
2,434.80
-16.20(-0.66%)
Crude Oil
69.60
+0.66(+0.96%)
Gold
2,630.50
+12.00(+0.46%)

NiCAN Limited (NICN.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0350

0.0000

(0.00%)

At close: 12:10PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	-	-	-	-	-	-
Nov 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	214,000
Nov 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	167,575
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	113,000
Nov 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	764,600
Nov 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	197,000
Nov 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	8,000
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,649
Nov 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,100
Nov 11, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	214,000
Nov 08, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	57,000
Nov 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Nov 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	81,500
Nov 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Nov 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	570,000
Nov 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,358
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,020
Oct 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	10,000
Oct 29, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	416,000
Oct 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	54,000
Oct 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	13,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,700
Oct 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	61,000
Oct 22, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	66,000
Oct 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Oct 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	55,000
Oct 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	238,000
Oct 15, 2024	0.0450	0.0450	0.0375	0.0400	0.0400	562,570
Oct 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	188,000
Oct 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
Oct 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Oct 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Oct 07, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	21,000
Oct 04, 2024	0.0450	0.0450	0.0425	0.0450	0.0450	56,333
Oct 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	95,924
Oct 02, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	227,487
Oct 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	98,717
Sep 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Sep 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	94,463
Sep 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	219,773
Sep 25, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	41,550
Sep 24, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	279,862
Sep 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Sep 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	109,000
Sep 19, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	120,000
Sep 18, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	369,000
Sep 17, 2024	0.0650	0.0650	0.0500	0.0550	0.0550	601,900
Sep 16, 2024	0.0450	0.0750	0.0450	0.0600	0.0600	2,246,347
Sep 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	44,000
Sep 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	120,590
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	180,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	186,000
Sep 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	72,000
Sep 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,010
Sep 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	32,000
Sep 03, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	109,000
Aug 30, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	339,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	60,100
Aug 28, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	738,000
Aug 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,500
Aug 26, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	287,195
Aug 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	71,000
Aug 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	228,000
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Aug 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	103,000
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Aug 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	23,000
Aug 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	21,050
Aug 14, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	183,500
Aug 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	12,000
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,150
Aug 09, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	195,728
Aug 08, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	353,650
Aug 07, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	465,894
Aug 06, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	301,417
Aug 02, 2024	0.0500	0.0550	0.0400	0.0450	0.0450	592,507
Aug 01, 2024	0.0400	0.0500	0.0350	0.0450	0.0450	1,340,011
Jul 31, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	79,000
Jul 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	14,000
Jul 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	87,000
Jul 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	47,000
Jul 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	14,000
Jul 24, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	102,025
Jul 23, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	323,426
Jul 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	36,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 18, 2024	0.0400	0.0400	0.0375	0.0400	0.0400	94,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	177,000
Jul 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	65,032
Jul 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	653,201
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Jul 11, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	233,020
Jul 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	36,000
Jul 09, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	51,000
Jul 08, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	276,000
Jul 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	98,111
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,002.25-4.25(-0.07%)

Dow Futures44,789.00-37.00(-0.08%)

Nasdaq Futures20,865.75-14.50(-0.07%)

Russell 2000 Futures2,434.80-16.20(-0.66%)

Crude Oil69.60+0.66(+0.96%)

Gold2,630.50+12.00(+0.46%)

NiCAN Limited (NICN.V)

S&P Futures
6,002.25
-4.25(-0.07%)

Dow Futures
44,789.00
-37.00(-0.08%)

Nasdaq Futures
20,865.75
-14.50(-0.07%)

Russell 2000 Futures
2,434.80
-16.20(-0.66%)

Crude Oil
69.60
+0.66(+0.96%)

Gold
2,630.50
+12.00(+0.46%)