TSXV - Delayed Quote CAD

KWESST Micro Systems Inc. (KWE.V)

Compare
0.2000 0.0000 (0.00%)
At close: October 18 at 3:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1900 0.2000 0.1850 0.2000 0.2000 9,014
Oct 17, 2024 0.1950 0.2000 0.1950 0.2000 0.2000 7,007
Oct 16, 2024 0.2000 0.2000 0.1850 0.1850 0.1850 27,000
Oct 15, 2024 0.2050 0.2050 0.1950 0.1950 0.1950 15,041
Oct 11, 2024 0.2050 0.2050 0.2000 0.2000 0.2000 8,500
Oct 10, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 9, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 8,500
Oct 8, 2024 0.2150 0.2150 0.2100 0.2100 0.2100 5,000
Oct 7, 2024 0.2250 0.2250 0.2200 0.2200 0.2200 5,303
Oct 4, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 500
Oct 3, 2024 0.2200 0.2200 0.2150 0.2150 0.2150 7,000
Oct 2, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 950
Oct 1, 2024 0.2100 0.2100 0.1950 0.1950 0.1950 6,000
Sep 30, 2024 0.2100 0.2100 0.1950 0.1950 0.1950 4,000
Sep 27, 2024 0.2000 0.2150 0.2000 0.2150 0.2150 7,500
Sep 26, 2024 0.2100 0.2450 0.2100 0.2100 0.2100 72,768
Sep 25, 2024 0.2050 0.2200 0.2050 0.2200 0.2200 3,500
Sep 24, 2024 0.2150 0.2150 0.2000 0.2000 0.2000 3,700
Sep 23, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 6,000
Sep 20, 2024 0.2000 0.2300 0.2000 0.2300 0.2300 51,500
Sep 19, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 6,500
Sep 18, 2024 0.2050 0.2050 0.1800 0.2050 0.2050 4,372
Sep 17, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 3,456
Sep 16, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 16,501
Sep 13, 2024 0.1900 0.2000 0.1850 0.2000 0.2000 14,579
Sep 12, 2024 0.1900 0.1900 0.1850 0.1850 0.1850 1,500
Sep 11, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
Sep 10, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Sep 9, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 1,429
Sep 6, 2024 0.2100 0.2100 0.1900 0.1900 0.1900 4,400
Sep 5, 2024 0.1900 0.2200 0.1900 0.2100 0.2100 44,078
Sep 4, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 1,100
Sep 3, 2024 0.1900 0.1950 0.1900 0.1950 0.1950 3,000
Aug 30, 2024 0.1850 0.1950 0.1850 0.1950 0.1950 3,553
Aug 29, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Aug 28, 2024 0.2000 0.2000 0.1800 0.1850 0.1850 24,220
Aug 27, 2024 0.2100 0.2100 0.1950 0.2000 0.2000 10,500
Aug 26, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 26,500
Aug 23, 2024 0.2300 0.2500 0.2150 0.2150 0.2150 48,250
Aug 22, 2024 0.2000 0.2250 0.2000 0.2250 0.2250 15,520
Aug 21, 2024 0.2300 0.2300 0.2000 0.2000 0.2000 24,803
Aug 20, 2024 0.2000 0.2250 0.2000 0.2250 0.2250 94,004
Aug 19, 2024 0.1950 0.2000 0.1900 0.1900 0.1900 61,825
Aug 16, 2024 0.2200 0.2200 0.1850 0.1950 0.1950 81,560
Aug 15, 2024 0.1900 0.1900 0.1700 0.1750 0.1750 200,532
Aug 14, 2024 0.2150 0.2150 0.1900 0.1950 0.1950 112,900
Aug 13, 2024 0.2000 0.2000 0.1850 0.2000 0.2000 102,000
Aug 12, 2024 0.2750 0.2750 0.1800 0.1900 0.1900 295,526
Aug 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Aug 8, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 12,999
Aug 7, 2024 0.3400 0.3450 0.3300 0.3350 0.3350 13,500
Aug 6, 2024 0.3700 0.3700 0.3050 0.3300 0.3300 85,840
Aug 2, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 1, 2024 0.4150 0.4350 0.4000 0.4350 0.4350 22,800
Jul 31, 2024 0.4000 0.4000 0.3700 0.4000 0.4000 9,994
Jul 30, 2024 0.3950 0.4100 0.3850 0.3900 0.3900 14,089
Jul 29, 2024 0.4350 0.4350 0.3900 0.3950 0.3950 71,019
Jul 26, 2024 0.5100 0.5100 0.4500 0.4500 0.4500 17,001
Jul 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jul 24, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 6,000
Jul 23, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 14,515
Jul 22, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,514
Jul 19, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 7,500
Jul 18, 2024 0.5500 0.5500 0.5000 0.5100 0.5100 20,670
Jul 17, 2024 0.5600 0.7500 0.5400 0.5800 0.5800 72,500
Jul 16, 2024 0.4650 0.5800 0.4650 0.5300 0.5300 19,500
Jul 15, 2024 0.4400 0.4600 0.4400 0.4550 0.4550 2,300
Jul 12, 2024 0.4400 0.4600 0.4350 0.4600 0.4600 25,073
Jul 11, 2024 0.4900 0.4900 0.4400 0.4400 0.4400 15,500
Jul 10, 2024 0.4450 0.4750 0.4450 0.4700 0.4700 9,242
Jul 9, 2024 0.4450 0.4550 0.4150 0.4450 0.4450 50,120
Jul 8, 2024 0.4900 0.5100 0.4550 0.4550 0.4550 15,940
Jul 5, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 14,500
Jul 4, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 5,000
Jul 3, 2024 0.5400 0.5400 0.4800 0.5100 0.5100 35,126
Jul 2, 2024 0.5800 0.5800 0.5400 0.5400 0.5400 4,456
Jun 28, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 3,004
Jun 27, 2024 0.6300 0.6300 0.5900 0.6200 0.6200 6,500
Jun 26, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 25,190
Jun 25, 2024 0.6500 0.6700 0.5800 0.6300 0.6300 24,400
Jun 24, 2024 0.6100 0.6500 0.6100 0.6300 0.6300 27,482
Jun 21, 2024 0.6100 0.6100 0.5600 0.5800 0.5800 44,500
Jun 20, 2024 0.7300 0.7300 0.6200 0.6400 0.6400 119,699
Jun 19, 2024 0.7500 0.7800 0.7200 0.7200 0.7200 32,320
Jun 18, 2024 0.7300 0.7300 0.6900 0.7200 0.7200 33,556
Jun 17, 2024 0.7400 0.8100 0.6700 0.6800 0.6800 110,085
Jun 14, 2024 0.6600 0.9100 0.6500 0.8000 0.8000 134,898
Jun 13, 2024 0.8700 0.8700 0.6900 0.7300 0.7300 244,650
Jun 12, 2024 1.1600 1.2700 0.9300 0.9900 0.9900 451,692
Jun 11, 2024 1.3600 1.5100 1.2300 1.4300 1.4300 948,346
Jun 10, 2024 1.0500 1.5500 0.8500 1.1600 1.1600 1,222,822
Jun 7, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jun 6, 2024 0.5700 0.5700 0.5300 0.5300 0.5300 4,250
Jun 5, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 4,000
Jun 4, 2024 0.5800 0.5900 0.5400 0.5900 0.5900 8,200
Jun 3, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 3,000
May 31, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 7,500
May 30, 2024 0.5400 0.5400 0.4550 0.4550 0.4550 18,500
May 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 1,009
May 28, 2024 0.4400 0.5300 0.4350 0.5300 0.5300 6,000
May 27, 2024 0.5700 0.5700 0.5000 0.5000 0.5000 13,710
May 24, 2024 0.4550 0.4800 0.4100 0.4800 0.4800 20,800
May 23, 2024 0.4350 0.4400 0.4200 0.4400 0.4400 10,000
May 22, 2024 0.4500 0.4550 0.4000 0.4500 0.4500 83,775
May 21, 2024 0.5100 0.5500 0.4450 0.4650 0.4650 36,093
May 17, 2024 0.5700 0.5700 0.4500 0.4800 0.4800 78,983
May 16, 2024 0.5000 0.6000 0.4800 0.5500 0.5500 116,300
May 15, 2024 1.0000 1.0000 0.5000 0.5000 0.5000 156,375
May 14, 2024 1.0600 1.0600 0.9900 1.0000 1.0000 6,211
May 13, 2024 1.0600 1.1200 0.9900 1.0500 1.0500 2,921
May 10, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 10,248
May 9, 2024 1.1300 1.1800 1.0800 1.1300 1.1300 1,400
May 8, 2024 1.0800 1.0800 1.0400 1.0400 1.0400 1,700
May 7, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 200
May 6, 2024 1.0900 1.2500 1.0900 1.1100 1.1100 8,128
May 3, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 2, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 200
May 1, 2024 0.9500 1.0300 0.9500 1.0100 1.0100 4,500
Apr 30, 2024 1.0100 1.0100 0.9300 0.9300 0.9300 2,225
Apr 29, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,000
Apr 26, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 25, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 3,007
Apr 24, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 500
Apr 23, 2024 1.0200 1.0200 0.9700 0.9700 0.9700 1,100
Apr 22, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 19, 2024 0.9700 1.0000 0.9700 0.9900 0.9900 2,200
Apr 18, 2024 1.0300 1.0800 1.0300 1.0800 1.0800 2,505
Apr 17, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,500
Apr 16, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Apr 15, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Apr 12, 2024 0.8600 0.9400 0.8600 0.9400 0.9400 3,300
Apr 11, 2024 1.0000 1.0100 0.9600 0.9600 0.9600 5,260
Apr 10, 2024 1.0000 1.0100 0.9500 0.9700 0.9700 3,407
Apr 9, 2024 1.1000 1.1000 1.0000 1.0200 1.0200 17,361
Apr 8, 2024 1.1200 1.1300 1.0400 1.1000 1.1000 6,373
Apr 5, 2024 1.0400 1.1500 1.0400 1.1200 1.1200 3,075
Apr 4, 2024 1.2500 1.3000 1.0600 1.0900 1.0900 25,661
Apr 3, 2024 1.4200 1.5500 1.3700 1.5500 1.5500 13,660
Apr 2, 2024 1.6400 1.6400 1.4600 1.5000 1.5000 6,367
Apr 1, 2024 1.6700 1.6800 1.5000 1.5000 1.5000 2,711
Mar 28, 2024 1.7900 1.7900 1.6200 1.6500 1.6500 3,133
Mar 27, 2024 2.0000 2.0000 1.7000 1.7400 1.7400 2,641
Mar 26, 2024 1.7400 1.7400 1.7300 1.7300 1.7300 2,200
Mar 25, 2024 1.8500 1.8500 1.6900 1.7200 1.7200 7,785
Mar 22, 2024 2.1000 2.1000 1.8400 1.8400 1.8400 641
Mar 21, 2024 1.8500 1.9400 1.7800 1.8900 1.8900 2,910
Mar 20, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 380
Mar 19, 2024 1.8300 1.8300 1.7000 1.7000 1.7000 2,368
Mar 18, 2024 1.8500 1.8500 1.6800 1.7100 1.7100 772
Mar 15, 2024 1.7500 1.7500 1.7000 1.7000 1.7000 535
Mar 14, 2024 1.5400 1.9500 1.5400 1.7300 1.7300 1,166
Mar 13, 2024 1.6500 1.6500 1.5100 1.5400 1.5400 1,647
Mar 12, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 511
Mar 11, 2024 1.5200 1.5200 1.5000 1.5000 1.5000 661
Mar 8, 2024 1.5000 1.5000 1.4900 1.4900 1.4900 301
Mar 7, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 105
Mar 6, 2024 1.4200 1.4300 1.4200 1.4300 1.4300 1,425
Mar 5, 2024 1.4600 1.4700 1.3900 1.3900 1.3900 3,100
Mar 4, 2024 1.5200 1.5200 1.4800 1.4800 1.4800 275
Mar 1, 2024 1.4800 1.5200 1.4800 1.5000 1.5000 1,767
Feb 29, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 100
Feb 28, 2024 1.4700 1.4900 1.4100 1.4300 1.4300 1,216
Feb 27, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 200
Feb 26, 2024 1.6400 1.7000 1.6300 1.6500 1.6500 2,000
Feb 23, 2024 1.7200 1.7200 1.7000 1.7000 1.7000 400
Feb 22, 2024 1.4800 1.4800 1.4700 1.4700 1.4700 806
Feb 21, 2024 1.5900 1.5900 1.4200 1.5200 1.5200 2,188
Feb 20, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 490
Feb 16, 2024 1.8500 1.8500 1.8200 1.8300 1.8300 4,800
Feb 15, 2024 1.8200 1.9000 1.8200 1.8400 1.8400 1,918
Feb 14, 2024 1.8800 1.8800 1.8400 1.8800 1.8800 13,800
Feb 13, 2024 1.9000 1.9000 1.8200 1.8700 1.8700 8,006
Feb 12, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 242
Feb 9, 2024 1.8500 1.9200 1.8500 1.9200 1.9200 400
Feb 8, 2024 1.8100 1.9500 1.8100 1.9100 1.9100 1,400
Feb 7, 2024 1.8000 1.8000 1.7700 1.7700 1.7700 200
Feb 6, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 100
Feb 5, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 308
Feb 2, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 2,171
Feb 1, 2024 1.6000 1.6000 1.5000 1.6000 1.6000 793
Jan 31, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jan 30, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 100
Jan 29, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 500
Jan 26, 2024 1.7500 1.7700 1.7400 1.7400 1.7400 400
Jan 25, 2024 1.8200 1.8200 1.6300 1.7200 1.7200 5,569
Jan 24, 2024 1.9000 1.9200 1.5300 1.5300 1.5300 14,931
Jan 23, 2024 1.8900 1.9500 1.7900 1.9000 1.9000 5,200
Jan 22, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 100
Jan 19, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 100
Jan 18, 2024 1.8600 2.1400 1.8600 1.9700 1.9700 6,233
Jan 17, 2024 2.0200 2.0400 2.0100 2.0100 2.0100 789
Jan 16, 2024 1.8800 1.9500 1.8800 1.9500 1.9500 300
Jan 15, 2024 1.8800 1.8900 1.8700 1.8900 1.8900 500
Jan 12, 2024 2.0100 2.0100 1.9500 1.9500 1.9500 775
Jan 11, 2024 1.9800 1.9900 1.9800 1.9900 1.9900 5,310
Jan 10, 2024 1.8500 1.9700 1.7300 1.9400 1.9400 3,131
Jan 9, 2024 1.7800 1.8700 1.7700 1.8500 1.8500 4,692
Jan 8, 2024 1.7500 1.7900 1.7500 1.7900 1.7900 1,800
Jan 5, 2024 1.7000 1.7500 1.7000 1.7200 1.7200 1,161
Jan 4, 2024 1.4900 1.7400 1.4900 1.6500 1.6500 13,513
Jan 3, 2024 1.3100 1.4400 1.3100 1.4400 1.4400 2,300
Jan 2, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 29, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 252
Dec 28, 2023 1.2200 1.2200 1.1500 1.2100 1.2100 607
Dec 27, 2023 1.1600 1.2700 1.1600 1.2200 1.2200 2,844
Dec 22, 2023 1.1300 1.1400 1.1300 1.1400 1.1400 1,707
Dec 21, 2023 1.2000 1.2500 1.1000 1.1500 1.1500 6,900
Dec 20, 2023 0.9700 1.2000 0.9700 1.2000 1.2000 6,427
Dec 19, 2023 0.9500 0.9900 0.8800 0.9600 0.9600 6,830
Dec 18, 2023 1.1500 1.1500 0.8500 0.9300 0.9300 7,008
Dec 15, 2023 1.1100 1.1100 1.0700 1.0700 1.0700 1,680
Dec 14, 2023 1.1500 1.1500 1.1000 1.1200 1.1200 400
Dec 13, 2023 1.2400 1.2500 1.1300 1.1700 1.1700 1,700
Dec 12, 2023 1.1700 1.2000 1.1500 1.2000 1.2000 2,717
Dec 11, 2023 1.3800 1.3800 1.1500 1.1500 1.1500 595
Dec 8, 2023 1.3500 1.4500 1.3500 1.3800 1.3800 1,236
Dec 7, 2023 1.4400 1.4400 1.4400 1.4400 1.4400 100
Dec 6, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 279
Dec 5, 2023 1.4700 1.4900 1.4700 1.4900 1.4900 242
Dec 4, 2023 1.2800 1.4500 1.2800 1.4400 1.4400 1,375
Dec 1, 2023 1.2900 1.4100 1.2200 1.3600 1.3600 900
Nov 30, 2023 1.3100 1.3900 1.2200 1.3600 1.3600 5,769
Nov 29, 2023 1.5400 1.5400 1.3500 1.3500 1.3500 996
Nov 28, 2023 1.4000 1.4900 1.4000 1.4900 1.4900 517
Nov 27, 2023 1.2900 1.5000 1.2900 1.5000 1.5000 1,485
Nov 24, 2023 1.2900 1.3500 1.2900 1.3500 1.3500 1,100
Nov 23, 2023 1.1800 1.2800 1.1800 1.2800 1.2800 663
Nov 22, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 100
Nov 21, 2023 1.3900 1.3900 1.3900 1.3900 1.3900 2,400
Nov 20, 2023 1.3900 1.5200 1.3900 1.4500 1.4500 1,220
Nov 17, 2023 1.3900 1.5500 1.3900 1.4600 1.4600 2,525
Nov 16, 2023 1.4300 1.4600 1.3600 1.4600 1.4600 900
Nov 15, 2023 1.3800 1.5000 1.3000 1.4000 1.4000 2,700
Nov 14, 2023 1.4200 1.4600 1.4200 1.4600 1.4600 590
Nov 13, 2023 1.4900 1.5400 1.2000 1.3000 1.3000 4,062
Nov 10, 2023 1.4000 1.4000 1.3600 1.3600 1.3600 1,400
Nov 9, 2023 1.4500 1.4500 1.3500 1.3500 1.3500 962
Nov 8, 2023 1.6000 1.6000 1.4500 1.4500 1.4500 4,003
Nov 7, 2023 1.8000 1.8000 1.5000 1.6600 1.6600 10,416
Nov 6, 2023 1.9000 1.9000 1.6000 1.7500 1.7500 1,750
Nov 3, 2023 1.8500 2.1000 1.8500 2.0000 2.0000 3,321
Nov 2, 2023 2.0500 2.1000 1.8800 2.0000 2.0000 2,600
Nov 1, 2023 1.9300 2.0500 1.8800 2.0000 2.0000 3,500
Oct 31, 2023 2.0900 2.1300 2.0900 2.0900 2.0900 1,500
Oct 30, 2023 2.0000 2.0300 1.9500 2.0300 2.0300 2,440
Oct 27, 2023 2.0000 2.0000 1.8900 2.0000 2.0000 620
Oct 26, 2023 2.0500 2.0500 1.9500 1.9500 1.9500 2,600
Oct 25, 2023 1.9500 2.0700 1.9200 1.9200 1.9200 1,900
Oct 24, 2023 2.0500 2.0700 1.9000 2.0000 2.0000 6,100
Oct 23, 2023 2.0900 2.0900 1.8900 2.0000 2.0000 8,377
Oct 20, 2023 2.2600 2.2600 2.1500 2.1500 2.1500 900
Oct 19, 2023 2.4000 2.4000 2.2500 2.2600 2.2600 2,825
Oct 18, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 300

Related Tickers