NasdaqCM - Delayed Quote USD

KWESST Micro Systems Inc. (KWE)

Compare
0.1450 +0.0044 (+3.13%)
At close: October 18 at 4:00 PM EDT
0.1478 +0.00 (+1.93%)
After hours: October 18 at 7:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1310 0.1490 0.1310 0.1450 0.1450 208,800
Oct 17, 2024 0.1420 0.1450 0.1380 0.1410 0.1410 317,900
Oct 16, 2024 0.1430 0.1440 0.1380 0.1420 0.1420 56,700
Oct 15, 2024 0.1440 0.1500 0.1420 0.1440 0.1440 112,600
Oct 14, 2024 0.1480 0.1490 0.1410 0.1480 0.1480 103,800
Oct 11, 2024 0.1480 0.1500 0.1360 0.1490 0.1490 222,500
Oct 10, 2024 0.1500 0.1590 0.1490 0.1500 0.1500 146,200
Oct 9, 2024 0.1600 0.1620 0.1430 0.1510 0.1510 197,700
Oct 8, 2024 0.1670 0.1670 0.1540 0.1600 0.1600 92,500
Oct 7, 2024 0.1650 0.1700 0.1530 0.1670 0.1670 333,300
Oct 4, 2024 0.1640 0.1670 0.1550 0.1650 0.1650 179,400
Oct 3, 2024 0.1710 0.1710 0.1600 0.1670 0.1670 76,700
Oct 2, 2024 0.1670 0.1740 0.1580 0.1670 0.1670 246,700
Oct 1, 2024 0.1540 0.1640 0.1540 0.1580 0.1580 131,400
Sep 30, 2024 0.1620 0.1670 0.1520 0.1540 0.1540 175,900
Sep 27, 2024 0.1650 0.1650 0.1560 0.1620 0.1620 138,600
Sep 26, 2024 0.1600 0.1820 0.1550 0.1630 0.1630 647,700
Sep 25, 2024 0.1580 0.1600 0.1500 0.1580 0.1580 264,200
Sep 24, 2024 0.1540 0.1600 0.1530 0.1550 0.1550 158,100
Sep 23, 2024 0.1690 0.1700 0.1550 0.1550 0.1550 130,600
Sep 20, 2024 0.1500 0.1750 0.1470 0.1670 0.1670 636,800
Sep 19, 2024 0.1500 0.1500 0.1450 0.1480 0.1480 119,600
Sep 18, 2024 0.1500 0.1500 0.1440 0.1470 0.1470 75,000
Sep 17, 2024 0.1520 0.1530 0.1430 0.1470 0.1470 39,400
Sep 16, 2024 0.1480 0.1550 0.1410 0.1530 0.1530 113,600
Sep 13, 2024 0.1410 0.1500 0.1400 0.1480 0.1480 171,200
Sep 12, 2024 0.1410 0.1460 0.1410 0.1450 0.1450 92,400
Sep 11, 2024 0.1420 0.1480 0.1350 0.1450 0.1450 249,200
Sep 10, 2024 0.1400 0.1500 0.1400 0.1410 0.1410 238,300
Sep 9, 2024 0.1440 0.1440 0.1360 0.1380 0.1380 130,400
Sep 6, 2024 0.1550 0.1600 0.1380 0.1380 0.1380 723,700
Sep 5, 2024 0.1460 0.1660 0.1380 0.1600 0.1600 699,500
Sep 4, 2024 0.1440 0.1480 0.1380 0.1460 0.1460 196,000
Sep 3, 2024 0.1480 0.1480 0.1350 0.1440 0.1440 174,000
Aug 30, 2024 0.1400 0.1490 0.1380 0.1490 0.1490 302,800
Aug 29, 2024 0.1350 0.1430 0.1320 0.1380 0.1380 266,500
Aug 28, 2024 0.1490 0.1540 0.1300 0.1340 0.1340 813,000
Aug 27, 2024 0.1600 0.1600 0.1430 0.1500 0.1500 746,200
Aug 26, 2024 0.1600 0.1660 0.1450 0.1570 0.1570 690,100
Aug 23, 2024 0.1640 0.1850 0.1530 0.1600 0.1600 2,817,300
Aug 22, 2024 0.1530 0.1650 0.1530 0.1540 0.1540 613,500
Aug 21, 2024 0.1600 0.1670 0.1470 0.1580 0.1580 824,200
Aug 20, 2024 0.1420 0.1720 0.1420 0.1590 0.1590 3,578,700
Aug 19, 2024 0.1400 0.1510 0.1330 0.1400 0.1400 848,800
Aug 16, 2024 0.1340 0.1420 0.1300 0.1380 0.1380 677,400
Aug 15, 2024 0.1380 0.1400 0.1260 0.1340 0.1340 1,797,700
Aug 14, 2024 0.1490 0.1600 0.1360 0.1370 0.1370 8,069,300
Aug 13, 2024 0.1410 0.1620 0.1330 0.1430 0.1430 2,227,000
Aug 12, 2024 0.1700 0.1750 0.1310 0.1480 0.1480 4,812,300
Aug 9, 2024 0.2410 0.2510 0.2380 0.2450 0.2450 71,500
Aug 8, 2024 0.2420 0.2430 0.2300 0.2430 0.2430 120,000
Aug 7, 2024 0.2400 0.2500 0.2190 0.2340 0.2340 166,100
Aug 6, 2024 0.2540 0.2540 0.2300 0.2470 0.2470 284,700
Aug 5, 2024 0.2660 0.2660 0.2110 0.2490 0.2490 702,100
Aug 2, 2024 0.3260 0.3400 0.2930 0.3000 0.3000 114,700
Aug 1, 2024 0.2860 0.3300 0.2860 0.3280 0.3280 379,500
Jul 31, 2024 0.2850 0.2900 0.2800 0.2820 0.2820 233,200
Jul 30, 2024 0.2900 0.3000 0.2800 0.2860 0.2860 265,100
Jul 29, 2024 0.3330 0.3330 0.2710 0.2860 0.2860 866,000
Jul 26, 2024 0.3490 0.3570 0.3200 0.3270 0.3270 540,400
Jul 25, 2024 0.3450 0.3700 0.3180 0.3500 0.3500 209,000
Jul 24, 2024 0.3670 0.3940 0.3210 0.3380 0.3380 297,800
Jul 23, 2024 0.3980 0.3980 0.3400 0.3600 0.3600 284,200
Jul 22, 2024 0.3900 0.4100 0.3900 0.3900 0.3900 205,400
Jul 19, 2024 0.3900 0.3920 0.3670 0.3880 0.3880 160,200
Jul 18, 2024 0.4100 0.4190 0.3670 0.3940 0.3940 878,800
Jul 17, 2024 0.4100 0.5570 0.3800 0.4280 0.4280 4,079,000
Jul 16, 2024 0.3480 0.4840 0.3400 0.4000 0.4000 2,932,800
Jul 15, 2024 0.3250 0.3420 0.3200 0.3400 0.3400 157,100
Jul 12, 2024 0.3300 0.3450 0.3220 0.3320 0.3320 164,200
Jul 11, 2024 0.3500 0.3530 0.3270 0.3360 0.3360 324,500
Jul 10, 2024 0.3100 0.3680 0.3100 0.3500 0.3500 535,300
Jul 9, 2024 0.3490 0.3490 0.3100 0.3110 0.3110 533,000
Jul 8, 2024 0.3680 0.3700 0.3300 0.3400 0.3400 521,700
Jul 5, 2024 0.3630 0.4000 0.3600 0.3700 0.3700 248,500
Jul 3, 2024 0.4020 0.4090 0.3400 0.3700 0.3700 719,600
Jul 2, 2024 0.4330 0.4330 0.4000 0.4020 0.4020 661,100
Jul 1, 2024 0.4490 0.4620 0.4310 0.4380 0.4380 293,600
Jun 28, 2024 0.4580 0.4700 0.4460 0.4630 0.4630 316,900
Jun 27, 2024 0.4620 0.4700 0.4320 0.4630 0.4630 273,700
Jun 26, 2024 0.4680 0.4800 0.4250 0.4650 0.4650 316,800
Jun 25, 2024 0.4700 0.4990 0.4320 0.4500 0.4500 354,000
Jun 24, 2024 0.4220 0.4830 0.4100 0.4620 0.4620 630,600
Jun 21, 2024 0.4470 0.4500 0.4180 0.4350 0.4350 492,000
Jun 20, 2024 0.5180 0.5310 0.4300 0.4610 0.4610 977,200
Jun 18, 2024 0.5160 0.5390 0.4930 0.5180 0.5180 611,000
Jun 17, 2024 0.5660 0.6100 0.4660 0.5050 0.5050 1,813,500
Jun 14, 2024 0.5250 0.6800 0.4800 0.5770 0.5770 3,425,400
Jun 13, 2024 0.6170 0.6400 0.5000 0.5350 0.5350 4,756,400
Jun 12, 2024 0.8480 0.9300 0.6600 0.7300 0.7300 8,086,100
Jun 11, 2024 1.0200 1.1300 0.8800 1.0200 1.0200 39,816,600
Jun 10, 2024 0.8170 1.1600 0.6000 0.8690 0.8690 337,112,000
Jun 7, 2024 0.3800 0.4200 0.3650 0.4000 0.4000 297,400
Jun 6, 2024 0.4150 0.4150 0.3740 0.3810 0.3810 741,700
Jun 5, 2024 0.4100 0.4300 0.3920 0.4100 0.4100 102,800
Jun 4, 2024 0.4440 0.4500 0.4000 0.4090 0.4090 122,900
Jun 3, 2024 0.4000 0.4760 0.3800 0.4340 0.4340 412,500
May 31, 2024 0.3850 0.4050 0.3790 0.4040 0.4040 115,500
May 30, 2024 0.3800 0.3850 0.3600 0.3790 0.3790 111,100
May 29, 2024 0.3680 0.3960 0.3610 0.3770 0.3770 180,500
May 28, 2024 0.3400 0.4130 0.3280 0.4060 0.4060 688,500
May 24, 2024 0.3200 0.3520 0.3100 0.3400 0.3400 350,300
May 23, 2024 0.3360 0.3400 0.3110 0.3150 0.3150 381,400
May 22, 2024 0.3500 0.3500 0.3200 0.3300 0.3300 359,400
May 21, 2024 0.3410 0.3600 0.3230 0.3400 0.3400 263,700
May 20, 2024 0.3550 0.3700 0.3030 0.3400 0.3400 515,400
May 17, 2024 0.4200 0.4200 0.3340 0.3400 0.3400 955,700
May 16, 2024 0.3750 0.4400 0.3520 0.4400 0.4400 841,200
May 15, 2024 0.7100 0.7100 0.3990 0.4000 0.4000 1,451,100
May 14, 2024 0.7750 0.7750 0.7400 0.7490 0.7490 159,400
May 13, 2024 0.8100 0.8100 0.7210 0.7780 0.7780 42,400
May 10, 2024 0.8490 0.8490 0.7810 0.7910 0.7910 68,700
May 9, 2024 0.7950 0.8600 0.7810 0.8190 0.8190 64,000
May 8, 2024 0.8100 0.8100 0.7800 0.7950 0.7950 14,200
May 7, 2024 0.7800 0.8400 0.7800 0.7910 0.7910 49,000
May 6, 2024 0.7600 0.9400 0.7500 0.7900 0.7900 131,200
May 3, 2024 0.7500 0.7580 0.7180 0.7400 0.7400 96,200
May 2, 2024 0.7560 0.7560 0.7200 0.7210 0.7210 59,700
May 1, 2024 0.7470 0.7470 0.7100 0.7460 0.7460 95,600
Apr 30, 2024 0.7300 0.7380 0.7050 0.7190 0.7190 315,600
Apr 29, 2024 0.7020 0.7400 0.6900 0.7170 0.7170 112,600
Apr 26, 2024 0.7150 0.7380 0.6950 0.7000 0.7000 79,100
Apr 25, 2024 0.7200 0.7500 0.7010 0.7100 0.7100 44,300
Apr 24, 2024 0.7490 0.7490 0.7200 0.7340 0.7340 62,500
Apr 23, 2024 0.7700 0.7700 0.7200 0.7210 0.7210 27,400
Apr 22, 2024 0.7200 0.8000 0.7200 0.7400 0.7400 69,200
Apr 19, 2024 0.7200 0.7480 0.7000 0.7300 0.7300 175,400
Apr 18, 2024 0.7200 0.7780 0.7000 0.7000 0.7000 49,200
Apr 17, 2024 0.7350 0.7400 0.6900 0.6950 0.6950 88,500
Apr 16, 2024 0.7070 0.7570 0.7000 0.7200 0.7200 53,400
Apr 15, 2024 0.7180 0.7450 0.6700 0.6800 0.6800 57,000
Apr 12, 2024 0.6560 0.7300 0.6300 0.6940 0.6940 83,300
Apr 11, 2024 0.7490 0.7500 0.7000 0.7090 0.7090 78,700
Apr 10, 2024 0.7400 0.7590 0.6750 0.7200 0.7200 102,800
Apr 9, 2024 0.7800 0.7900 0.7000 0.7450 0.7450 153,700
Apr 8, 2024 0.8310 0.8310 0.7500 0.7700 0.7700 189,700
Apr 5, 2024 0.8000 0.8500 0.7400 0.8100 0.8100 323,300
Apr 4, 2024 0.9000 0.9500 0.7500 0.8000 0.8000 855,500
Apr 3, 2024 1.1100 1.1500 1.0100 1.1250 1.1250 153,300
Apr 2, 2024 1.2000 1.2000 1.0500 1.0750 1.0750 141,800
Apr 1, 2024 1.2100 1.2500 1.1200 1.1200 1.1200 52,100
Mar 28, 2024 1.3000 1.3440 1.1300 1.2500 1.2500 88,600
Mar 27, 2024 1.3600 1.3600 1.2450 1.2600 1.2600 37,900
Mar 26, 2024 1.3500 1.3500 1.2800 1.3250 1.3250 24,700
Mar 25, 2024 1.3450 1.3450 1.2500 1.3400 1.3400 57,800
Mar 22, 2024 1.3600 1.4500 1.3200 1.3500 1.3500 132,400
Mar 21, 2024 1.3200 1.4100 1.3000 1.3500 1.3500 31,000
Mar 20, 2024 1.2500 1.3000 1.2400 1.3000 1.3000 10,600
Mar 19, 2024 1.2900 1.3100 1.2300 1.2300 1.2300 64,400
Mar 18, 2024 1.3100 1.3650 1.2500 1.2800 1.2800 18,500
Mar 15, 2024 1.2500 1.3400 1.2500 1.3000 1.3000 43,500
Mar 14, 2024 1.1400 1.4500 1.1400 1.2500 1.2500 199,100
Mar 13, 2024 1.1500 1.2000 1.0800 1.1400 1.1400 19,600
Mar 12, 2024 1.0900 1.1500 1.0800 1.1450 1.1450 22,600
Mar 11, 2024 1.1000 1.1000 1.0700 1.0850 1.0850 7,400
Mar 8, 2024 1.1500 1.1500 1.0800 1.0800 1.0800 8,400
Mar 7, 2024 1.1000 1.1000 1.0500 1.0800 1.0800 8,000
Mar 6, 2024 1.0600 1.0900 1.0300 1.0700 1.0700 8,900
Mar 5, 2024 1.1100 1.1100 1.0100 1.0500 1.0500 38,000
Mar 4, 2024 1.0900 1.1300 1.0500 1.1000 1.1000 37,400
Mar 1, 2024 1.1100 1.1200 1.0120 1.0850 1.0850 35,200
Feb 29, 2024 1.1200 1.1300 1.0800 1.0900 1.0900 34,600
Feb 28, 2024 1.1500 1.1930 1.0500 1.0600 1.0600 121,300
Feb 27, 2024 1.2500 1.2500 1.1500 1.1500 1.1500 15,800
Feb 26, 2024 1.3050 1.3100 1.2200 1.2500 1.2500 26,600
Feb 23, 2024 1.3000 1.4000 1.2200 1.2200 1.2200 48,200
Feb 22, 2024 1.1100 1.3800 1.1000 1.3400 1.3400 80,400
Feb 21, 2024 1.1700 1.2300 1.0300 1.1400 1.1400 91,500
Feb 20, 2024 1.1300 1.2100 1.0600 1.1900 1.1900 1,079,500
Feb 16, 2024 1.4040 1.4900 1.3800 1.3900 1.3900 33,300
Feb 15, 2024 1.4000 1.4200 1.3400 1.3800 1.3800 50,900
Feb 14, 2024 1.4000 1.4800 1.3600 1.4250 1.4250 27,200
Feb 13, 2024 1.3100 1.4300 1.3100 1.3800 1.3800 15,500
Feb 12, 2024 1.4670 1.4700 1.4230 1.4370 1.4370 32,800
Feb 9, 2024 1.4000 1.4500 1.3900 1.4200 1.4200 15,600
Feb 8, 2024 1.3400 1.4900 1.3300 1.4000 1.4000 93,900
Feb 7, 2024 1.3600 1.3700 1.3100 1.3200 1.3200 14,200
Feb 6, 2024 1.2000 1.3000 1.1800 1.3000 1.3000 21,900
Feb 5, 2024 1.2900 1.2900 1.2000 1.2100 1.2100 17,300
Feb 2, 2024 1.2000 1.2600 1.2000 1.2000 1.2000 52,700
Feb 1, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 20,200
Jan 31, 2024 1.2100 1.2400 1.1700 1.1900 1.1900 26,500
Jan 30, 2024 1.2300 1.2800 1.2000 1.2100 1.2100 36,700
Jan 29, 2024 1.3500 1.3500 1.2500 1.2800 1.2800 59,200
Jan 26, 2024 1.3450 1.3600 1.2800 1.3600 1.3600 34,900
Jan 25, 2024 1.1900 1.3600 1.1700 1.2900 1.2900 40,400
Jan 24, 2024 1.4200 1.4300 1.1700 1.1800 1.1800 60,400
Jan 23, 2024 1.3900 1.4800 1.3500 1.4000 1.4000 79,800
Jan 22, 2024 1.4700 1.4900 1.2930 1.3000 1.3000 48,400
Jan 19, 2024 1.5900 1.5900 1.4300 1.4300 1.4300 25,100
Jan 18, 2024 1.4300 1.6730 1.4300 1.4600 1.4600 131,200
Jan 17, 2024 1.4150 1.5280 1.4150 1.4600 1.4600 7,100
Jan 16, 2024 1.4300 1.4900 1.4000 1.4200 1.4200 6,300
Jan 12, 2024 1.5000 1.5000 1.4000 1.4000 1.4000 21,200
Jan 11, 2024 1.4900 1.5100 1.3500 1.4800 1.4800 19,200
Jan 10, 2024 1.4400 1.5500 1.2800 1.4600 1.4600 82,000
Jan 9, 2024 1.3200 1.4400 1.3000 1.3970 1.3970 38,800
Jan 8, 2024 1.3200 1.3700 1.2200 1.3200 1.3200 29,900
Jan 5, 2024 1.3200 1.3200 1.2320 1.2700 1.2700 39,500
Jan 4, 2024 1.1100 1.3300 1.0200 1.2700 1.2700 226,600
Jan 3, 2024 0.9300 1.1000 0.9100 1.1000 1.1000 48,600
Jan 2, 2024 0.9400 0.9790 0.9170 0.9790 0.9790 4,500
Dec 29, 2023 0.8500 0.9400 0.8500 0.9000 0.9000 47,100
Dec 28, 2023 0.9300 0.9370 0.8700 0.9160 0.9160 62,200
Dec 27, 2023 0.8750 0.9800 0.8750 0.9690 0.9690 107,700
Dec 26, 2023 0.9300 0.9300 0.8540 0.9000 0.9000 24,400
Dec 22, 2023 0.8670 0.8800 0.8130 0.8800 0.8800 61,900
Dec 21, 2023 0.8160 0.9500 0.7880 0.8670 0.8670 69,800
Dec 20, 2023 0.6710 0.9100 0.6710 0.8440 0.8440 97,200
Dec 19, 2023 0.6900 0.7400 0.6400 0.6710 0.6710 27,700
Dec 18, 2023 0.8300 0.9260 0.6200 0.6900 0.6900 71,700
Dec 15, 2023 0.8350 0.8450 0.8000 0.8350 0.8350 27,900
Dec 14, 2023 0.9000 0.9250 0.8000 0.8110 0.8110 16,100
Dec 13, 2023 0.8400 0.9900 0.8400 0.8500 0.8500 40,500
Dec 12, 2023 0.8900 0.9090 0.6900 0.8330 0.8330 43,500
Dec 11, 2023 1.0100 1.0200 0.8500 0.8800 0.8800 61,600
Dec 8, 2023 1.1000 1.1000 1.0200 1.0400 1.0400 6,200
Dec 7, 2023 1.0000 1.0800 1.0000 1.0300 1.0300 10,600
Dec 6, 2023 1.0850 1.1100 0.9610 1.0000 1.0000 27,500
Dec 5, 2023 1.0000 1.1300 1.0000 1.0400 1.0400 15,100
Dec 4, 2023 1.0000 1.0900 0.9600 1.0000 1.0000 31,500
Dec 1, 2023 0.9600 1.0700 0.8900 1.0700 1.0700 45,900
Nov 30, 2023 1.0000 1.0200 0.9300 1.0000 1.0000 31,900
Nov 29, 2023 1.0900 1.1200 0.9400 0.9700 0.9700 43,500
Nov 28, 2023 1.0220 1.0900 1.0200 1.0900 1.0900 17,200
Nov 27, 2023 1.0100 1.0700 0.9800 1.0500 1.0500 9,700
Nov 24, 2023 0.9800 1.0700 0.9680 1.0700 1.0700 5,600
Nov 22, 2023 1.0500 1.0600 0.9600 1.0150 1.0150 11,300
Nov 21, 2023 1.0200 1.0900 1.0100 1.0600 1.0600 9,800
Nov 20, 2023 1.0600 1.0900 1.0000 1.0100 1.0100 15,500
Nov 17, 2023 1.0500 1.1400 1.0000 1.0400 1.0400 17,000
Nov 16, 2023 1.0100 1.1000 0.9600 1.0400 1.0400 40,000
Nov 15, 2023 1.0200 1.1900 0.9280 1.0400 1.0400 40,200
Nov 14, 2023 0.9100 1.0400 0.9100 1.0400 1.0400 39,900
Nov 13, 2023 1.0600 1.1300 0.8550 0.9900 0.9900 57,600
Nov 10, 2023 1.1000 1.1000 0.9780 1.0400 1.0400 37,600
Nov 9, 2023 1.1510 1.1510 0.9700 0.9700 0.9700 25,100
Nov 8, 2023 1.1800 1.1820 1.0400 1.1000 1.1000 28,200
Nov 7, 2023 1.4400 1.4400 1.0750 1.1500 1.1500 122,900
Nov 6, 2023 1.4500 1.4600 1.1600 1.2800 1.2800 79,400
Nov 3, 2023 1.4000 1.4950 1.2900 1.4500 1.4500 23,000
Nov 2, 2023 1.4600 1.5300 1.3100 1.4100 1.4100 25,400
Nov 1, 2023 1.6000 1.6000 1.3500 1.4300 1.4300 23,700
Oct 31, 2023 1.4500 1.5000 1.4500 1.5000 1.5000 5,600
Oct 30, 2023 1.4500 1.4600 1.3570 1.4500 1.4500 4,000
Oct 27, 2023 1.4600 1.4600 1.3600 1.3870 1.3870 13,700
Oct 26, 2023 1.4590 1.4800 1.3700 1.3700 1.3700 10,100
Oct 25, 2023 1.4500 1.5000 1.3800 1.3800 1.3800 11,100
Oct 24, 2023 1.4700 1.5000 1.3800 1.4300 1.4300 36,600
Oct 23, 2023 1.6600 1.6600 1.3800 1.3900 1.3900 132,200
Oct 20, 2023 1.6100 1.6200 1.5600 1.5700 1.5700 65,500
Oct 19, 2023 1.8000 1.8900 1.5000 1.6000 1.6000 36,500

Related Tickers