TSXV - Delayed Quote CAD

California Nanotechnologies Corp. (CNO.V)

Compare
1.5100 +0.0600 (+4.14%)
At close: October 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.3800 1.5200 1.3800 1.5100 1.5100 46,000
Oct 24, 2024 1.3200 1.4500 1.3200 1.4500 1.4500 51,200
Oct 23, 2024 1.3600 1.4000 1.3200 1.3600 1.3600 40,100
Oct 22, 2024 1.4900 1.4900 1.3700 1.4000 1.4000 31,900
Oct 21, 2024 1.4900 1.5400 1.4100 1.4900 1.4900 91,200
Oct 18, 2024 1.5500 1.5500 1.4200 1.4700 1.4700 82,200
Oct 17, 2024 1.4200 1.5900 1.4200 1.5500 1.5500 159,700
Oct 16, 2024 1.3600 1.4400 1.3400 1.4000 1.4000 85,300
Oct 15, 2024 1.3900 1.4000 1.2900 1.3300 1.3300 87,500
Oct 11, 2024 1.4700 1.4800 1.3400 1.3700 1.3700 106,600
Oct 10, 2024 1.2300 1.5000 1.1400 1.4700 1.4700 364,700
Oct 9, 2024 1.4500 1.4800 1.2400 1.3100 1.3100 467,800
Oct 8, 2024 1.5300 1.6600 1.4600 1.5000 1.5000 182,400
Oct 7, 2024 1.8500 1.8500 1.4700 1.5800 1.5800 379,800
Oct 4, 2024 1.9400 1.9500 1.8200 1.8500 1.8500 223,700
Oct 3, 2024 1.8200 1.9300 1.8200 1.9300 1.9300 178,400
Oct 2, 2024 1.6900 1.9400 1.6600 1.7700 1.7700 228,000
Oct 1, 2024 1.4900 1.6900 1.4900 1.6900 1.6900 90,000
Sep 30, 2024 1.6400 1.6400 1.4100 1.5800 1.5800 152,200
Sep 27, 2024 1.7700 1.7700 1.5200 1.6200 1.6200 110,500
Sep 26, 2024 1.5600 1.8000 1.5200 1.6800 1.6800 324,700
Sep 25, 2024 1.4100 1.5500 1.3900 1.5000 1.5000 124,300
Sep 24, 2024 1.3900 1.5200 1.3400 1.3700 1.3700 177,500
Sep 23, 2024 1.3700 1.4300 1.3000 1.4300 1.4300 49,900
Sep 20, 2024 1.4000 1.4400 1.3100 1.3700 1.3700 104,500
Sep 19, 2024 1.1900 1.4200 1.1800 1.3700 1.3700 173,500
Sep 18, 2024 1.0800 1.2000 1.0800 1.2000 1.2000 78,700
Sep 17, 2024 1.1900 1.1900 1.0900 1.1000 1.1000 130,500
Sep 16, 2024 1.1600 1.1700 1.1000 1.1700 1.1700 55,200
Sep 13, 2024 1.1500 1.1500 1.0900 1.1500 1.1500 44,500
Sep 12, 2024 0.9900 1.1700 0.9900 1.1700 1.1700 129,800
Sep 11, 2024 1.0000 1.0000 0.9500 0.9900 0.9900 15,700
Sep 10, 2024 0.9600 1.0100 0.9600 1.0000 1.0000 222,100
Sep 9, 2024 0.9500 0.9600 0.9400 0.9600 0.9600 33,500
Sep 6, 2024 0.9400 0.9500 0.9200 0.9500 0.9500 22,300
Sep 5, 2024 0.9300 0.9500 0.9300 0.9300 0.9300 39,500
Sep 4, 2024 0.9200 0.9300 0.9200 0.9300 0.9300 16,700
Sep 3, 2024 0.9000 0.9300 0.8900 0.9100 0.9100 47,000
Aug 30, 2024 0.8800 0.9200 0.8800 0.9200 0.9200 29,200
Aug 29, 2024 0.9000 0.9100 0.8800 0.8900 0.8900 36,300
Aug 28, 2024 0.9400 0.9400 0.8800 0.9100 0.9100 23,500
Aug 27, 2024 0.9400 0.9400 0.8800 0.8800 0.8800 29,100
Aug 26, 2024 0.9600 0.9600 0.8800 0.9000 0.9000 136,000
Aug 23, 2024 1.0000 1.0200 0.9600 0.9600 0.9600 38,000
Aug 22, 2024 1.0000 1.0000 0.9500 0.9600 0.9600 43,000
Aug 21, 2024 1.0800 1.0800 0.9800 0.9800 0.9800 146,800
Aug 20, 2024 1.0500 1.0800 1.0500 1.0800 1.0800 125,500
Aug 19, 2024 0.9500 1.0600 0.9500 1.0300 1.0300 273,800
Aug 16, 2024 0.9300 0.9600 0.9200 0.9500 0.9500 50,300
Aug 15, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 33,700
Aug 14, 2024 0.9300 0.9600 0.9000 0.9200 0.9200 44,300
Aug 13, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 37,700
Aug 12, 2024 0.9000 0.9100 0.8900 0.9000 0.9000 30,700
Aug 9, 2024 0.8700 0.9600 0.8500 0.9200 0.9200 36,800
Aug 8, 2024 0.8800 0.8900 0.8500 0.8500 0.8500 37,800
Aug 7, 2024 0.8300 0.9100 0.8300 0.8800 0.8800 130,800
Aug 6, 2024 0.8400 0.8500 0.8200 0.8200 0.8200 103,200
Aug 2, 2024 0.8500 0.9100 0.8500 0.8900 0.8900 106,300
Aug 1, 2024 0.8500 0.8600 0.8200 0.8300 0.8300 65,500
Jul 31, 2024 0.8300 0.8500 0.8100 0.8300 0.8300 94,400
Jul 30, 2024 0.8800 0.8800 0.8200 0.8500 0.8500 44,500
Jul 29, 2024 0.9900 0.9900 0.8700 0.8900 0.8900 49,500
Jul 26, 2024 0.8500 0.9500 0.8300 0.9500 0.9500 101,400
Jul 25, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 34,000
Jul 24, 2024 0.8800 0.8800 0.7600 0.8400 0.8400 172,200
Jul 23, 2024 0.9300 0.9300 0.8400 0.8400 0.8400 76,100
Jul 22, 2024 0.8900 0.9400 0.8900 0.9100 0.9100 40,800
Jul 19, 2024 0.9800 0.9800 0.8900 0.9300 0.9300 89,100
Jul 18, 2024 0.8900 1.0000 0.8200 0.9900 0.9900 315,800
Jul 17, 2024 1.0600 1.2000 0.8300 0.8500 0.8500 421,200
Jul 16, 2024 1.0400 1.1800 1.0300 1.0700 1.0700 344,800
Jul 15, 2024 0.9400 1.0700 0.8900 1.0200 1.0200 590,200
Jul 12, 2024 0.7300 1.0200 0.7100 1.0100 1.0100 905,700
Jul 11, 2024 0.7300 0.7800 0.6900 0.7200 0.7200 273,700
Jul 10, 2024 0.5200 0.8000 0.5200 0.8000 0.8000 1,057,500
Jul 9, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 23,200
Jul 8, 2024 0.4900 0.4900 0.4500 0.4600 0.4600 24,400
Jul 5, 2024 0.4900 0.5200 0.4600 0.4700 0.4700 44,600
Jul 4, 2024 0.4700 0.5600 0.4600 0.4700 0.4700 128,500
Jul 3, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 6,700
Jul 2, 2024 0.4700 0.4900 0.4300 0.4300 0.4300 214,500
Jun 28, 2024 0.4100 0.4800 0.3900 0.4700 0.4700 198,700
Jun 27, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 42,600
Jun 26, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 35,800
Jun 25, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 9,800
Jun 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,600
Jun 21, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 15,700
Jun 20, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 22,700
Jun 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 48,500
Jun 18, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 76,900
Jun 17, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 33,500
Jun 14, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 31,100
Jun 13, 2024 0.3900 0.4200 0.3900 0.4000 0.4000 120,000
Jun 12, 2024 0.3900 0.4400 0.3900 0.3900 0.3900 49,300
Jun 11, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 1,400
Jun 10, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 30,300
Jun 7, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 38,500
Jun 6, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 7,700
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 4, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 7,900
Jun 3, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 34,400
May 31, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 139,700
May 30, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 47,900
May 29, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 24,500
May 28, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 11,300
May 27, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 19,100
May 24, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 28,100
May 23, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 13,000
May 22, 2024 0.4000 0.4300 0.3900 0.4200 0.4200 33,500
May 21, 2024 0.4200 0.4300 0.3900 0.3900 0.3900 210,900
May 17, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 13,700
May 16, 2024 0.4300 0.4300 0.4100 0.4200 0.4200 25,800
May 15, 2024 0.4400 0.4400 0.4100 0.4300 0.4300 95,200
May 14, 2024 0.4400 0.4400 0.4100 0.4300 0.4300 52,700
May 13, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 18,700
May 10, 2024 0.4400 0.4500 0.4100 0.4100 0.4100 46,200
May 9, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 46,600
May 8, 2024 0.4000 0.4200 0.3700 0.4200 0.4200 121,200
May 7, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 35,900
May 6, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 2,400
May 3, 2024 0.3900 0.4100 0.3500 0.3800 0.3800 99,800
May 2, 2024 0.3800 0.4100 0.3800 0.3900 0.3900 28,400
May 1, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 55,100
Apr 30, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 28,000
Apr 29, 2024 0.3800 0.4100 0.3700 0.4100 0.4100 90,900
Apr 26, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 42,600
Apr 25, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 30,500
Apr 24, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 53,700
Apr 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 23,200
Apr 22, 2024 0.4200 0.4200 0.3700 0.3800 0.3800 77,900
Apr 19, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 33,500
Apr 18, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 15,700
Apr 17, 2024 0.4500 0.4600 0.4300 0.4300 0.4300 40,400
Apr 16, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 14,800
Apr 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,500
Apr 12, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 5,100
Apr 11, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 51,300
Apr 10, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 12,800
Apr 9, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 95,600
Apr 8, 2024 0.4800 0.4800 0.4300 0.4500 0.4500 108,600
Apr 5, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 43,400
Apr 4, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 20,100
Apr 3, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 21,700
Apr 2, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 31,000
Apr 1, 2024 0.5000 0.5300 0.5000 0.5100 0.5100 159,900
Mar 28, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 59,300
Mar 27, 2024 0.5000 0.5300 0.4800 0.5200 0.5200 81,900
Mar 26, 2024 0.4600 0.4900 0.4500 0.4700 0.4700 104,800
Mar 25, 2024 0.4400 0.5600 0.4300 0.4600 0.4600 385,300
Mar 22, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 44,500
Mar 21, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 84,600
Mar 20, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 59,400
Mar 19, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 98,600
Mar 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 34,000
Mar 15, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 32,000
Mar 14, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 75,600
Mar 13, 2024 0.3800 0.3800 0.3600 0.3800 0.3800 42,500
Mar 12, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 68,900
Mar 11, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 14,100
Mar 8, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 16,400
Mar 7, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 93,300
Mar 6, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 52,800
Mar 5, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 50,600
Mar 4, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 38,100
Mar 1, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 22,500
Feb 29, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 59,700
Feb 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,900
Feb 27, 2024 0.3800 0.3800 0.3400 0.3600 0.3600 94,100
Feb 26, 2024 0.3900 0.3900 0.3500 0.3800 0.3800 100,400
Feb 23, 2024 0.4100 0.4100 0.3700 0.3900 0.3900 64,600
Feb 22, 2024 0.4100 0.4300 0.3900 0.4000 0.4000 39,700
Feb 21, 2024 0.4300 0.4300 0.3900 0.4100 0.4100 33,100
Feb 20, 2024 0.4000 0.4300 0.3600 0.4300 0.4300 184,400
Feb 16, 2024 0.4200 0.4200 0.3800 0.3900 0.3900 36,800
Feb 15, 2024 0.3900 0.4200 0.3600 0.4200 0.4200 115,700
Feb 14, 2024 0.3600 0.3900 0.3600 0.3900 0.3900 30,300
Feb 13, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 94,100
Feb 12, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 71,400
Feb 9, 2024 0.3400 0.3900 0.3400 0.3700 0.3700 92,300
Feb 8, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 57,500
Feb 7, 2024 0.3900 0.3900 0.3400 0.3600 0.3600 127,300
Feb 6, 2024 0.3500 0.3900 0.3400 0.3800 0.3800 107,800
Feb 5, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 76,400
Feb 2, 2024 0.3500 0.3600 0.3300 0.3300 0.3300 37,500
Feb 1, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 80,300
Jan 31, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 49,900
Jan 30, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 66,000
Jan 29, 2024 0.3400 0.3500 0.3100 0.3200 0.3200 29,000
Jan 26, 2024 0.3100 0.3300 0.2900 0.3300 0.3300 91,500
Jan 25, 2024 0.3000 0.3200 0.2900 0.3100 0.3100 72,700
Jan 24, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 81,000
Jan 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 31,000
Jan 22, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 22,000
Jan 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Jan 18, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 22,100
Jan 17, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 110,700
Jan 16, 2024 0.2600 0.3000 0.2600 0.2700 0.2700 292,800
Jan 15, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 15,000
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 10,200
Jan 11, 2024 0.2500 0.2800 0.2500 0.2500 0.2500 281,800
Jan 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 9,000
Jan 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 20,500
Jan 8, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 5,200
Jan 5, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 10,700
Jan 4, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 14,700
Jan 3, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 6,700
Jan 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 27,100
Dec 29, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 21,300
Dec 28, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 8,100
Dec 27, 2023 0.2500 0.2500 0.2200 0.2200 0.2200 48,900
Dec 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 31,500
Dec 21, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 15,000
Dec 20, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 4,100
Dec 19, 2023 0.2500 0.2700 0.2400 0.2400 0.2400 23,000
Dec 18, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 600
Dec 15, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 61,200
Dec 14, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 22,500
Dec 13, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 111,600
Dec 12, 2023 0.2700 0.2700 0.2200 0.2500 0.2500 32,000
Dec 11, 2023 0.2300 0.2600 0.2300 0.2500 0.2500 109,300
Dec 8, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 3,800
Dec 7, 2023 0.2200 0.2200 0.2000 0.2000 0.2000 9,700
Dec 6, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 15,500
Dec 5, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 2,500
Dec 4, 2023 0.2000 0.2100 0.2000 0.2000 0.2000 79,900
Dec 1, 2023 0.2300 0.2300 0.2000 0.2100 0.2100 104,600
Nov 30, 2023 0.2300 0.2500 0.2300 0.2300 0.2300 39,500
Nov 29, 2023 0.2400 0.2400 0.2100 0.2200 0.2200 108,800
Nov 28, 2023 0.2500 0.2700 0.2400 0.2500 0.2500 102,500
Nov 27, 2023 0.2700 0.2700 0.2400 0.2500 0.2500 72,400
Nov 24, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 9,100
Nov 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 22, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,500
Nov 20, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 4,800
Nov 17, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 32,800
Nov 16, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 26,000
Nov 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Nov 14, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 19,900
Nov 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Nov 10, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 25,500
Nov 9, 2023 0.2800 0.2900 0.2700 0.2900 0.2900 12,100
Nov 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 3,100
Nov 7, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 40,000
Nov 6, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 3,500
Nov 3, 2023 0.2800 0.2900 0.2700 0.2900 0.2900 10,900
Nov 2, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 12,400
Nov 1, 2023 0.2800 0.3000 0.2800 0.2800 0.2800 15,000
Oct 31, 2023 0.3000 0.3000 0.2700 0.2700 0.2700 148,200
Oct 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,900
Oct 27, 2023 0.2500 0.3000 0.2500 0.2700 0.2700 44,000
Oct 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 19,200

Related Tickers