TSXV - Delayed Quote CAD

Arrow Exploration Corp. (AXL.V)

Compare
0.4700 +0.0050 (+1.08%)
At close: October 24 at 3:30 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 36,800
Oct 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 37,300
Oct 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 81,600
Oct 21, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 58,000
Oct 18, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 23,700
Oct 17, 2024 0.4800 0.4900 0.4600 0.4800 0.4800 65,700
Oct 16, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 16,000
Oct 15, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 88,600
Oct 11, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 38,000
Oct 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 64,000
Oct 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 6,000
Oct 8, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 38,500
Oct 7, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 54,500
Oct 4, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 39,500
Oct 3, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 63,000
Oct 2, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 48,500
Oct 1, 2024 0.4900 0.5200 0.4800 0.5200 0.5200 71,100
Sep 30, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 21,600
Sep 27, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 90,500
Sep 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 104,100
Sep 25, 2024 0.5400 0.5400 0.5000 0.5300 0.5300 203,200
Sep 24, 2024 0.5300 0.5600 0.5300 0.5500 0.5500 137,600
Sep 23, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 100,400
Sep 20, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 26,500
Sep 19, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 68,400
Sep 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Sep 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Sep 16, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 42,500
Sep 13, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 86,000
Sep 12, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 80,500
Sep 11, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 77,800
Sep 10, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 115,700
Sep 9, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 72,800
Sep 6, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 164,000
Sep 5, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 35,200
Sep 4, 2024 0.5100 0.5200 0.4800 0.5200 0.5200 210,100
Sep 3, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 684,400
Aug 30, 2024 0.5600 0.5700 0.5200 0.5600 0.5600 479,600
Aug 29, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 257,500
Aug 28, 2024 0.5800 0.5800 0.5600 0.5800 0.5800 63,500
Aug 27, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 49,600
Aug 26, 2024 0.5900 0.6200 0.5900 0.6000 0.6000 104,800
Aug 23, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 59,300
Aug 22, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 22,900
Aug 21, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 98,400
Aug 20, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 79,800
Aug 19, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 34,500
Aug 16, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 30,600
Aug 15, 2024 0.5600 0.5700 0.5500 0.5600 0.5600 120,100
Aug 14, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 23,900
Aug 13, 2024 0.5300 0.5700 0.5300 0.5700 0.5700 22,600
Aug 12, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 11,700
Aug 9, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 137,200
Aug 8, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 66,600
Aug 7, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,200
Aug 6, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 145,200
Aug 2, 2024 0.5300 0.5400 0.5000 0.5400 0.5400 329,800
Aug 1, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 129,900
Jul 31, 2024 0.5500 0.5800 0.5400 0.5700 0.5700 429,600
Jul 30, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 193,900
Jul 29, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 67,700
Jul 26, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 20,500
Jul 25, 2024 0.5300 0.5300 0.5000 0.5300 0.5300 85,800
Jul 24, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 71,300
Jul 23, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 115,100
Jul 22, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 27,500
Jul 19, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 51,900
Jul 18, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 74,800
Jul 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 56,100
Jul 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 9,500
Jul 15, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 107,300
Jul 12, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 61,000
Jul 11, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 73,900
Jul 10, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 39,700
Jul 9, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 14,800
Jul 8, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 36,000
Jul 5, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 71,200
Jul 4, 2024 0.4700 0.5100 0.4700 0.5100 0.5100 319,400
Jul 3, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 26,000
Jul 2, 2024 0.4600 0.4800 0.4500 0.4800 0.4800 179,900
Jun 28, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 74,400
Jun 27, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 17,500
Jun 26, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 69,000
Jun 25, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 202,300
Jun 24, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 40,800
Jun 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 8,500
Jun 20, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 221,900
Jun 19, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 389,100
Jun 18, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 25,700
Jun 17, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 146,500
Jun 14, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 49,900
Jun 13, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 26,800
Jun 12, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 57,800
Jun 11, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 47,500
Jun 10, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 11,100
Jun 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 12,000
Jun 6, 2024 0.3500 0.3800 0.3500 0.3700 0.3700 74,700
Jun 5, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 116,800
Jun 4, 2024 0.3600 0.3600 0.3100 0.3500 0.3500 461,900
Jun 3, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 94,300
May 31, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 43,500
May 30, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 305,200
May 29, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 18,000
May 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 19,200
May 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 18,400
May 24, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 136,000
May 23, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 42,500
May 22, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 25,300
May 21, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 26,500
May 17, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 209,800
May 16, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 31,800
May 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
May 14, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 10,400
May 13, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 30,000
May 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 56,600
May 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 312,000
May 8, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 1,409,700
May 7, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 38,700
May 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,000
May 3, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 41,100
May 2, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 156,600
May 1, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 119,200
Apr 30, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 108,000
Apr 29, 2024 0.3800 0.3800 0.3500 0.3800 0.3800 289,700
Apr 26, 2024 0.3900 0.4200 0.3900 0.4000 0.4000 170,600
Apr 25, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 24, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 62,300
Apr 23, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 239,300
Apr 22, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 100,800
Apr 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 4,600
Apr 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 56,800
Apr 16, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 18,500
Apr 15, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 67,200
Apr 12, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 206,800
Apr 11, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 45,000
Apr 10, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 170,900
Apr 9, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 122,100
Apr 8, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 138,400
Apr 5, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 71,400
Apr 4, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 104,700
Apr 3, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 448,700
Apr 2, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 309,600
Apr 1, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 133,600
Mar 28, 2024 0.4000 0.4000 0.3800 0.4000 0.4000 206,800
Mar 27, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 48,100
Mar 26, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 148,400
Mar 25, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 18,200
Mar 22, 2024 0.4500 0.4600 0.4300 0.4300 0.4300 131,400
Mar 21, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 88,400
Mar 20, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 129,100
Mar 19, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 195,500
Mar 18, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 87,800
Mar 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 35,600
Mar 14, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 181,600
Mar 13, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 115,700
Mar 12, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 72,100
Mar 11, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 187,600
Mar 8, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 24,500
Mar 7, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 167,000
Mar 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 800
Mar 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 46,500
Mar 4, 2024 0.4100 0.4400 0.4100 0.4300 0.4300 364,000
Mar 1, 2024 0.4000 0.4100 0.3900 0.4100 0.4100 391,400
Feb 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 147,000
Feb 28, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 118,500
Feb 27, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 61,400
Feb 26, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 228,900
Feb 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 66,600
Feb 22, 2024 0.3700 0.3900 0.3700 0.3700 0.3700 159,100
Feb 21, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 186,600
Feb 20, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 443,300
Feb 16, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 57,000
Feb 15, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 49,400
Feb 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 143,800
Feb 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 149,900
Feb 12, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 63,000
Feb 9, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 41,600
Feb 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 12,400
Feb 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 3,500
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 83,100
Feb 5, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 209,700
Feb 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 21,900
Feb 1, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 43,500
Jan 31, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 47,000
Jan 30, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 46,600
Jan 29, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 113,800
Jan 26, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 105,100
Jan 25, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 131,700
Jan 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 7,000
Jan 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 79,900
Jan 22, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 120,900
Jan 19, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 123,600
Jan 18, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 247,800
Jan 17, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 50,800
Jan 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 32,000
Jan 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 82,300
Jan 12, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 24,300
Jan 11, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 81,200
Jan 10, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 25,000
Jan 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 11,400
Jan 8, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 102,100
Jan 5, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 41,300
Jan 4, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 158,600
Jan 3, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 82,500
Jan 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 18,400
Dec 29, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 6,800
Dec 28, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 44,800
Dec 27, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 65,600
Dec 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 58,000
Dec 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 30,100
Dec 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 41,800
Dec 19, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 31,300
Dec 18, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 245,500
Dec 15, 2023 0.3200 0.3300 0.3100 0.3300 0.3300 27,600
Dec 14, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 77,500
Dec 13, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 86,800
Dec 12, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 38,300
Dec 11, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 152,100
Dec 8, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 357,300
Dec 7, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 131,700
Dec 6, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 49,000
Dec 5, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 167,400
Dec 4, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 61,300
Dec 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 500
Nov 30, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 50,100
Nov 29, 2023 0.3200 0.3400 0.3200 0.3200 0.3200 357,200
Nov 28, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 22,600
Nov 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 33,000
Nov 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 4,600
Nov 23, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 50,500
Nov 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 27,100
Nov 21, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 97,000
Nov 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 49,300
Nov 17, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 192,100
Nov 16, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 75,400
Nov 15, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 33,700
Nov 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 51,200
Nov 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 54,600
Nov 10, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 142,500
Nov 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 23,900
Nov 8, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 83,900
Nov 7, 2023 0.3200 0.3200 0.2900 0.3100 0.3100 46,000
Nov 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 500
Nov 3, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 17,100
Nov 2, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 209,100
Nov 1, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 50,300
Oct 31, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 129,000
Oct 30, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 104,500
Oct 27, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 253,800
Oct 26, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 145,100
Oct 25, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 60,500
Oct 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 18,000

Related Tickers