Canadian Sec - Delayed Quote CAD

79North Inc. (JQ.CN)

Compare
0.0400 0.0000 (0.00%)
At close: October 16 at 9:34 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 70,500
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 701,999
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 180,000
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 166,000
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 89,000
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Sep 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 128,000
Sep 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 17, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 326,000
Sep 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Sep 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 23,500
Sep 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 72,000
Sep 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 83,000
Sep 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 138,677
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 356,000
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,500
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 1,090,369
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 135,000
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 198,000
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 31,000
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Jul 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jul 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 7,372
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 161,000
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 155,000
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,011,000
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 684,000
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 65,000
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 675,000
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 17, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,661,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Jun 13, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 1,255,000
Jun 12, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 251,000
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 62,000
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 65,000
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 420,000
Jun 6, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 2,728,633
Jun 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,044,435
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 47,000
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,449
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,000
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,500
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 180,000
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 35,000
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 78,000
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,500
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 18,000
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 18,000
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,000
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 458,000
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 320,000
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 66,000
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 76,000
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 259,800
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 520,000
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 162,000
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 79,000
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 56,000
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 847,000
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 620,000
Oct 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers