TSXV - Delayed Quote CAD

Argo Corporation (ARGH.V)

Compare
0.1200
+0.0050
+(4.35%)
At close: January 10 at 3:57:26 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1200 0.1200 0.1200 0.1200 0.1200 81,000
Jan 9, 2025 0.1200 0.1200 0.1150 0.1150 0.1150 533,688
Jan 8, 2025 0.1200 0.1200 0.1150 0.1200 0.1200 54,419
Jan 7, 2025 0.1250 0.1250 0.1200 0.1200 0.1200 20,380
Jan 6, 2025 0.1300 0.1300 0.1250 0.1250 0.1250 25,843
Jan 3, 2025 0.1300 0.1300 0.1250 0.1250 0.1250 26,700
Jan 2, 2025 0.1300 0.1300 0.1200 0.1200 0.1200 291,245
Dec 31, 2024 0.1250 0.1300 0.1250 0.1300 0.1300 1,500
Dec 30, 2024 0.1350 0.1350 0.1200 0.1250 0.1250 15,698
Dec 27, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 186,436
Dec 24, 2024 0.1500 0.1500 0.1300 0.1400 0.1400 31,149
Dec 23, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 50,123
Dec 20, 2024 0.1500 0.1500 0.1300 0.1300 0.1300 50,367
Dec 19, 2024 0.1500 0.1500 0.1350 0.1350 0.1350 58,055
Dec 18, 2024 0.1500 0.1550 0.1450 0.1450 0.1450 21,395
Dec 17, 2024 0.1575 0.1575 0.1400 0.1400 0.1400 30,455
Dec 16, 2024 0.1600 0.1600 0.1550 0.1600 0.1600 24,000
Dec 13, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 55,750
Dec 12, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 2,630
Dec 11, 2024 0.1700 0.1700 0.1450 0.1600 0.1600 271,510
Dec 10, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 62,881
Dec 9, 2024 0.1550 0.1700 0.1500 0.1650 0.1650 412,573
Dec 6, 2024 0.1450 0.1700 0.1450 0.1550 0.1550 320,596
Dec 5, 2024 0.1500 0.1600 0.1475 0.1475 0.1475 70,950
Dec 4, 2024 0.1350 0.1450 0.1350 0.1450 0.1450 262,589
Dec 3, 2024 0.1400 0.1450 0.1400 0.1400 0.1400 202,510
Dec 2, 2024 0.1250 0.1550 0.1250 0.1400 0.1400 251,257
Nov 29, 2024 0.1400 0.1400 0.1300 0.1350 0.1350 96,600
Nov 28, 2024 0.1250 0.1350 0.1250 0.1350 0.1350 82,930
Nov 27, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 67,440
Nov 26, 2024 0.1250 0.1400 0.1250 0.1350 0.1350 14,881
Nov 25, 2024 0.1300 0.1400 0.1300 0.1350 0.1350 102,770
Nov 22, 2024 0.1250 0.1650 0.1250 0.1350 0.1350 27,144
Nov 21, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 201,121
Nov 20, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 22,173
Nov 19, 2024 0.1450 0.1600 0.1450 0.1600 0.1600 12,350
Nov 18, 2024 0.1350 0.1500 0.1350 0.1400 0.1400 114,975
Nov 15, 2024 0.1250 0.1300 0.1200 0.1300 0.1300 310,447
Nov 14, 2024 0.1150 0.1200 0.1150 0.1200 0.1200 64,213
Nov 13, 2024 0.1100 0.1200 0.1100 0.1200 0.1200 26,862
Nov 12, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 31,534
Nov 11, 2024 0.1100 0.1150 0.1100 0.1150 0.1150 7,232
Nov 8, 2024 0.1250 0.1250 0.1150 0.1150 0.1150 58,500
Nov 7, 2024 0.1250 0.1300 0.1150 0.1150 0.1150 23,680
Nov 6, 2024 0.1200 0.1200 0.1150 0.1150 0.1150 29,262
Nov 5, 2024 0.1200 0.1350 0.1150 0.1150 0.1150 17,000
Nov 4, 2024 0.1200 0.1200 0.1150 0.1150 0.1150 17,376
Nov 1, 2024 0.1150 0.1150 0.1100 0.1100 0.1100 38,210
Oct 31, 2024 0.1150 0.1150 0.1100 0.1100 0.1100 33,630
Oct 30, 2024 0.1050 0.1400 0.1050 0.1350 0.1350 59,880
Oct 29, 2024 0.1100 0.1200 0.1050 0.1100 0.1100 84,908
Oct 28, 2024 0.1150 0.1200 0.1100 0.1100 0.1100 86,150
Oct 25, 2024 0.1200 0.1300 0.1150 0.1150 0.1150 50,740
Oct 24, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 1,869
Oct 23, 2024 0.1200 0.1300 0.1200 0.1200 0.1200 43,135
Oct 22, 2024 0.1200 0.1200 0.1150 0.1150 0.1150 20,530
Oct 21, 2024 0.1300 0.1300 0.1150 0.1150 0.1150 11,301
Oct 18, 2024 0.1150 0.1350 0.1150 0.1200 0.1200 105,875
Oct 17, 2024 0.1150 0.1350 0.1150 0.1200 0.1200 42,697
Oct 16, 2024 0.1300 0.1300 0.1200 0.1200 0.1200 89,702
Oct 15, 2024 0.1350 0.1400 0.1300 0.1400 0.1400 51,761
Oct 11, 2024 0.1300 0.1350 0.1300 0.1350 0.1350 24,500
Oct 10, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 216,551
Oct 9, 2024 0.1450 0.1450 0.1350 0.1350 0.1350 52,972
Oct 8, 2024 0.1450 0.1500 0.1450 0.1450 0.1450 69,045
Oct 7, 2024 0.1450 0.1500 0.1300 0.1450 0.1450 125,251
Oct 4, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 181,000
Oct 3, 2024 0.2000 0.2000 0.1400 0.1400 0.1400 391,966
Oct 2, 2024 0.2000 0.2000 0.1700 0.1700 0.1700 88,818
Oct 1, 2024 0.1900 0.2000 0.1800 0.1800 0.1800 64,200
Sep 30, 2024 0.2100 0.2100 0.1900 0.1900 0.1900 90,347
Sep 27, 2024 0.2200 0.2200 0.2000 0.2000 0.2000 91,200
Sep 26, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 95,550
Sep 25, 2024 0.2300 0.2300 0.2150 0.2200 0.2200 58,475
Sep 24, 2024 0.2100 0.2350 0.2100 0.2200 0.2200 91,591
Sep 23, 2024 0.2300 0.2400 0.1650 0.2000 0.2000 115,578
Sep 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,509
Sep 18, 2024 0.2500 0.2500 0.2350 0.2350 0.2350 84,420
Sep 17, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 17,575
Sep 16, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 25,741
Sep 13, 2024 0.2600 0.2750 0.2600 0.2750 0.2750 31,500
Sep 12, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 41,018
Sep 11, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 20,455
Sep 10, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 2,500
Sep 9, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 40,710
Sep 6, 2024 0.2200 0.2300 0.2150 0.2150 0.2150 43,979
Sep 5, 2024 0.2650 0.2650 0.2400 0.2400 0.2400 65,148
Sep 4, 2024 0.2700 0.2750 0.2500 0.2500 0.2500 26,300
Sep 3, 2024 0.2700 0.2750 0.2500 0.2650 0.2650 29,016
Aug 30, 2024 0.2800 0.2950 0.2500 0.2600 0.2600 34,114
Aug 29, 2024 0.2500 0.2650 0.2500 0.2550 0.2550 17,521
Aug 28, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 12,600
Aug 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Aug 26, 2024 0.2750 0.3000 0.2750 0.2950 0.2950 8,245
Aug 23, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 56,378
Aug 22, 2024 0.2550 0.2750 0.2550 0.2750 0.2750 8,120
Aug 21, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 55,492
Aug 20, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 38,350
Aug 19, 2024 0.3000 0.3000 0.2750 0.2750 0.2750 52,263
Aug 16, 2024 0.3100 0.3100 0.2700 0.3000 0.3000 55,192
Aug 15, 2024 0.3150 0.3150 0.3000 0.3150 0.3150 53,280
Aug 14, 2024 0.3350 0.3400 0.3200 0.3300 0.3300 24,714
Aug 13, 2024 0.3250 0.3400 0.3200 0.3250 0.3250 48,987
Aug 12, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 6,141
Aug 9, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 78,805
Aug 8, 2024 0.3200 0.3400 0.3200 0.3250 0.3250 28,330
Aug 7, 2024 0.3300 0.3450 0.3200 0.3200 0.3200 256,680
Aug 6, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 20,025
Aug 2, 2024 0.3150 0.3400 0.3100 0.3400 0.3400 35,000
Aug 1, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 11,346
Jul 31, 2024 0.3450 0.3450 0.3200 0.3350 0.3350 22,700
Jul 30, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 1,520
Jul 29, 2024 0.3200 0.3350 0.3200 0.3200 0.3200 31,218
Jul 26, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 25,470
Jul 25, 2024 0.3250 0.3350 0.3200 0.3300 0.3300 17,415
Jul 24, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 68,543
Jul 23, 2024 0.3200 0.3500 0.3200 0.3450 0.3450 182,640
Jul 22, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 94,494
Jul 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,770
Jul 18, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 51,853
Jul 17, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 7,371
Jul 16, 2024 0.3400 0.3450 0.3200 0.3200 0.3200 14,309
Jul 15, 2024 0.3200 0.3500 0.3150 0.3500 0.3500 37,387
Jul 12, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 112,534
Jul 11, 2024 0.3500 0.3600 0.3500 0.3550 0.3550 24,701
Jul 10, 2024 0.3500 0.3700 0.3100 0.3650 0.3650 114,563
Jul 9, 2024 0.3350 0.3600 0.3350 0.3550 0.3550 32,809
Jul 8, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 30,997
Jul 5, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 69,011
Jul 4, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 57,600
Jul 3, 2024 0.3750 0.3750 0.3600 0.3700 0.3700 76,965
Jul 2, 2024 0.3850 0.3850 0.3700 0.3700 0.3700 84,490
Jun 28, 2024 0.3850 0.3900 0.3850 0.3850 0.3850 14,700
Jun 27, 2024 0.3950 0.3950 0.3850 0.3850 0.3850 32,299
Jun 26, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 4,510
Jun 25, 2024 0.4000 0.4050 0.3850 0.3900 0.3900 272,600
Jun 24, 2024 0.3850 0.4150 0.3850 0.4000 0.4000 135,848
Jun 21, 2024 0.4000 0.4100 0.3900 0.4100 0.4100 192,574
Jun 20, 2024 0.3600 0.3800 0.3600 0.3750 0.3750 22,685
Jun 19, 2024 0.3700 0.4000 0.3600 0.3650 0.3650 65,625
Jun 18, 2024 0.3250 0.3600 0.3200 0.3400 0.3400 18,852
Jun 17, 2024 0.3550 0.3650 0.3300 0.3400 0.3400 57,490
Jun 14, 2024 0.3900 0.4100 0.3400 0.3400 0.3400 60,500
Jun 13, 2024 0.3600 0.3800 0.3400 0.3400 0.3400 58,808
Jun 12, 2024 0.3450 0.4250 0.3450 0.3500 0.3500 210,770
Jun 11, 2024 0.2800 0.4400 0.2800 0.3600 0.3600 90,977
Jun 10, 2024 0.3000 0.3000 0.2750 0.3000 0.3000 60,473
Jun 7, 2024 0.2800 0.3050 0.2700 0.2700 0.2700 58,253
Jun 6, 2024 0.2750 0.2750 0.2600 0.2650 0.2650 121,223
Jun 5, 2024 0.2950 0.3050 0.2800 0.2800 0.2800 94,014
Jun 4, 2024 0.2600 0.2800 0.2500 0.2800 0.2800 17,469
Jun 3, 2024 0.2650 0.2700 0.2600 0.2600 0.2600 16,381
May 31, 2024 0.2700 0.2800 0.2650 0.2650 0.2650 46,732
May 30, 2024 0.2750 0.3000 0.2700 0.2700 0.2700 50,250
May 29, 2024 0.2750 0.2950 0.2750 0.2800 0.2800 47,500
May 28, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 74,085
May 27, 2024 0.2500 0.3100 0.2500 0.2775 0.2775 144,362
May 24, 2024 0.2600 0.2600 0.2200 0.2200 0.2200 253,346
May 23, 2024 0.2200 0.2800 0.2200 0.2500 0.2500 447,008
May 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 7, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 16,011
May 6, 2024 0.3000 0.3000 0.2750 0.2750 0.2750 66,047
May 3, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 16,000
May 2, 2024 0.3050 0.3050 0.2850 0.2850 0.2850 10,209
May 1, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 27,060
Apr 30, 2024 0.3250 0.3250 0.2800 0.2900 0.2900 188,900
Apr 29, 2024 0.3350 0.3350 0.2950 0.3150 0.3150 126,558
Apr 26, 2024 0.3400 0.3400 0.3100 0.3100 0.3100 59,405
Apr 25, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 10,000
Apr 24, 2024 0.3100 0.3500 0.3100 0.3400 0.3400 132,040
Apr 23, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 221,702
Apr 22, 2024 0.3050 0.3400 0.3050 0.3200 0.3200 15,764
Apr 19, 2024 0.3400 0.3450 0.3300 0.3300 0.3300 28,500
Apr 18, 2024 0.3000 0.3400 0.2900 0.3400 0.3400 43,740
Apr 17, 2024 0.3200 0.3250 0.2650 0.3000 0.3000 29,263
Apr 16, 2024 0.3200 0.3200 0.2800 0.3200 0.3200 107,960
Apr 15, 2024 0.2950 0.3500 0.2950 0.3200 0.3200 55,510
Apr 12, 2024 0.3200 0.3400 0.3050 0.3200 0.3200 85,965
Apr 11, 2024 0.3650 0.3700 0.3050 0.3200 0.3200 348,840
Apr 10, 2024 0.3000 0.4000 0.2900 0.3900 0.3900 349,947
Apr 9, 2024 0.2150 0.3100 0.2150 0.2900 0.2900 442,930
Apr 8, 2024 0.2250 0.2250 0.2000 0.2100 0.2100 92,695
Apr 5, 2024 0.2200 0.2250 0.2100 0.2150 0.2150 122,240
Apr 4, 2024 0.2700 0.2700 0.2100 0.2100 0.2100 102,773
Apr 3, 2024 0.2750 0.2950 0.2650 0.2650 0.2650 80,818
Apr 2, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 121,162
Apr 1, 2024 0.2850 0.3000 0.2850 0.2950 0.2950 22,000
Mar 28, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 156,133
Mar 27, 2024 0.3100 0.3350 0.3000 0.3000 0.3000 60,501
Mar 26, 2024 0.3200 0.3250 0.2750 0.3200 0.3200 137,781
Mar 25, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 4,014
Mar 22, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 108,240
Mar 21, 2024 0.3450 0.3450 0.3250 0.3300 0.3300 124,001
Mar 20, 2024 0.3400 0.3500 0.3100 0.3400 0.3400 186,852
Mar 19, 2024 0.3600 0.3700 0.3300 0.3400 0.3400 95,884
Mar 18, 2024 0.3700 0.3800 0.3500 0.3750 0.3750 85,500
Mar 15, 2024 0.3700 0.4500 0.3350 0.3650 0.3650 218,591
Mar 14, 2024 0.3800 0.3800 0.3400 0.3400 0.3400 28,510
Mar 13, 2024 0.3350 0.3900 0.3150 0.3900 0.3900 126,233
Mar 12, 2024 0.3400 0.3500 0.3150 0.3375 0.3375 382,010
Mar 11, 2024 0.3550 0.3850 0.3400 0.3400 0.3400 119,112
Mar 8, 2024 0.3900 0.4050 0.3450 0.3500 0.3500 144,472
Mar 7, 2024 0.3600 0.4000 0.3500 0.3600 0.3600 79,985
Mar 6, 2024 0.3700 0.3900 0.3500 0.3600 0.3600 176,678
Mar 5, 2024 0.4300 0.4400 0.3850 0.3850 0.3850 95,795
Mar 4, 2024 0.4600 0.4750 0.4350 0.4350 0.4350 113,198
Mar 1, 2024 0.4200 0.4700 0.4200 0.4500 0.4500 381,139
Feb 29, 2024 0.4100 0.4300 0.3900 0.4200 0.4200 175,376
Feb 28, 2024 0.4150 0.4150 0.3750 0.4050 0.4050 166,592
Feb 27, 2024 0.3400 0.4250 0.3400 0.4100 0.4100 569,690
Feb 26, 2024 0.3400 0.3450 0.3350 0.3400 0.3400 24,877
Feb 23, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 53,320
Feb 22, 2024 0.3450 0.3450 0.3350 0.3450 0.3450 32,550
Feb 21, 2024 0.3500 0.3550 0.3300 0.3400 0.3400 102,000
Feb 20, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 79,916
Feb 16, 2024 0.3500 0.3600 0.3350 0.3550 0.3550 104,156
Feb 15, 2024 0.3300 0.3500 0.3200 0.3500 0.3500 141,260
Feb 14, 2024 0.3000 0.3400 0.3000 0.3300 0.3300 68,797
Feb 13, 2024 0.3350 0.3350 0.3000 0.3000 0.3000 57,702
Feb 12, 2024 0.3350 0.3400 0.3000 0.3350 0.3350 99,630
Feb 9, 2024 0.3500 0.3650 0.3150 0.3300 0.3300 315,562
Feb 8, 2024 0.3350 0.3450 0.3050 0.3450 0.3450 61,543
Feb 7, 2024 0.3200 0.3250 0.2950 0.3100 0.3100 77,500
Feb 6, 2024 0.3500 0.3500 0.2950 0.3250 0.3250 246,631
Feb 5, 2024 0.3800 0.3800 0.3450 0.3550 0.3550 23,711
Feb 2, 2024 0.3600 0.3800 0.3500 0.3800 0.3800 262,838
Feb 1, 2024 0.3450 0.3600 0.3400 0.3550 0.3550 106,459
Jan 31, 2024 0.2900 0.3900 0.2850 0.3400 0.3400 575,829
Jan 30, 2024 0.2650 0.2900 0.2650 0.2900 0.2900 120,995
Jan 29, 2024 0.2400 0.2700 0.2400 0.2600 0.2600 119,913
Jan 26, 2024 0.2950 0.2950 0.2600 0.2600 0.2600 331,324
Jan 25, 2024 0.3500 0.3600 0.2700 0.3100 0.3100 434,511
Jan 24, 2024 0.3050 0.3750 0.3050 0.3500 0.3500 690,568
Jan 23, 2024 0.2650 0.3400 0.2650 0.3200 0.3200 438,370
Jan 22, 2024 0.2400 0.2600 0.2050 0.2500 0.2500 608,271
Jan 19, 2024 0.1850 0.2600 0.1750 0.2600 0.2600 482,098
Jan 18, 2024 0.1350 0.1850 0.1200 0.1850 0.1850 257,526
Jan 17, 2024 0.1050 0.1300 0.1050 0.1200 0.1200 25,500
Jan 16, 2024 0.1350 0.1350 0.1100 0.1100 0.1100 76,123
Jan 15, 2024 0.1000 0.1450 0.1000 0.1400 0.1400 727,953
Jan 12, 2024 0.0900 0.1100 0.0800 0.1050 0.1050 194,756
Jan 11, 2024 0.0800 0.0900 0.0750 0.0900 0.0900 273,657
Jan 10, 2024 0.0850 0.0850 0.0800 0.0800 0.0800 27,896

Related Tickers

LSPKF LifeSpeak Inc.
0.2901
0.00%
 
TGHI Touchpoint Group Holdings, Inc.
0.0001
0.00%
 
PLDIF PLAID,Inc.
6.10
0.00%
 
DVN.CN Danavation Technologies Corp.
0.0050
0.00%
 
LSPK.TO LifeSpeak Inc.
0.3900
+2.63%
 
RSS.V RESAAS Services Inc.
0.3800
+2.70%
 
QIS.V Quorum Information Technologies Inc.
0.9500
-2.06%
 
DAY.TO Dayforce Inc
101.27
+2.15%
 
IMP.TO Intermap Technologies Corporation
2.2100
+10.50%
 
METG.CN Metaguest.AI Incorporated
0.1500
-3.23%