TSXV - Delayed Quote CAD

CANCAMBRIA ENERGY CORP (CCEC.V)

0.7800

+0.0300

+(4.00%)

At close: June 2 at 3:46:54 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.7800	0.7800	0.7600	0.7800	0.7800	12,522
May 30, 2025	0.8000	0.8000	0.7500	0.7500	0.7500	4,500
May 29, 2025	0.8200	0.8300	0.7900	0.8000	0.8000	22,200
May 28, 2025	0.8000	0.8000	0.7500	0.8000	0.8000	45,761
May 27, 2025	0.8300	0.8800	0.8300	0.8300	0.8300	660,806
May 26, 2025	0.7600	0.8900	0.7600	0.8100	0.8100	804,087
May 23, 2025	0.6800	0.7500	0.6600	0.7300	0.7300	513,156
May 22, 2025	0.6200	0.6800	0.6000	0.6800	0.6800	702,403
May 21, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	103,658
May 20, 2025	0.6200	0.6300	0.6000	0.6200	0.6200	58,000
May 16, 2025	0.5900	0.6300	0.5800	0.6200	0.6200	48,431
May 15, 2025	0.6300	0.6300	0.5900	0.6300	0.6300	68,578
May 14, 2025	0.5100	0.6100	0.5100	0.6100	0.6100	92,500
May 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	16,000
May 12, 2025	0.5000	0.5100	0.5000	0.5000	0.5000	39,500
May 9, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	14,000
May 8, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	17,000
May 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
May 6, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
May 5, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Apr 30, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Apr 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
Apr 23, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Apr 22, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Apr 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Apr 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
Apr 11, 2025	0.4950	0.5225	0.4950	0.5225	0.5225	5,500
Apr 9, 2025	0.4800	0.5500	0.4800	0.5500	0.5500	9,442
Apr 8, 2025	0.5150	0.5500	0.5150	0.5500	0.5500	1,266
Apr 7, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	7,236
Apr 4, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	19,630
Apr 3, 2025	0.6400	0.6600	0.6100	0.6300	0.6300	15,500
Apr 2, 2025	0.6100	0.7000	0.6000	0.7000	0.7000	69,999
Apr 1, 2025	0.5000	0.6000	0.4750	0.5700	0.5700	150,687
Mar 31, 2025	0.4500	0.4500	0.4200	0.4400	0.4400	39,567
Mar 28, 2025	0.4500	0.4750	0.4500	0.4500	0.4500	4,953
Mar 27, 2025	0.4750	0.4750	0.4500	0.4500	0.4500	8,689
Mar 26, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Mar 21, 2025	0.4550	0.4750	0.4550	0.4750	0.4750	10,500
Mar 20, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	2,500
Mar 19, 2025	0.4950	0.4950	0.4725	0.4725	0.4725	3,000
Mar 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	500
Mar 14, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	3,700
Mar 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,800
Mar 12, 2025	0.4550	0.4550	0.4500	0.4500	0.4500	7,500
Mar 11, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Mar 10, 2025	0.4200	0.4650	0.4200	0.4650	0.4650	6,000
Mar 6, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	4,000
Mar 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	600
Feb 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Feb 27, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	7,256
Feb 24, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Feb 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Feb 19, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
Feb 18, 2025	0.5500	0.5500	0.5200	0.5200	0.5200	8,590
Feb 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	3,500
Feb 12, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 11, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	728
Feb 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	2,002
Feb 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	8,500
Feb 4, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Feb 3, 2025	0.5500	0.6000	0.5500	0.6000	0.6000	9,250
Jan 30, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	14,150
Jan 28, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	6,000
Jan 27, 2025	0.5600	0.5600	0.5500	0.5600	0.5600	45,500
Jan 21, 2025	0.6300	0.6500	0.6300	0.6300	0.6300	36,404
Jan 20, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	20,000
Jan 17, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	1,001
Jan 16, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
Jan 15, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	23,000
Jan 14, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jan 13, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	10,519
Jan 10, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	3,250
Jan 9, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	13,950
Jan 8, 2025	0.6400	0.6500	0.6100	0.6400	0.6400	29,907
Jan 7, 2025	0.6000	0.6300	0.6000	0.6300	0.6300	12,600
Jan 6, 2025	0.5700	0.6000	0.5700	0.6000	0.6000	14,840
Jan 3, 2025	0.6500	0.6500	0.6200	0.6200	0.6200	46,360
Jan 2, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Dec 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,025
Dec 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,000
Dec 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Dec 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,500
Dec 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Dec 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Dec 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Dec 16, 2024	0.5800	0.7200	0.5800	0.7000	0.7000	44,525
Dec 13, 2024	0.7300	0.7300	0.6700	0.6700	0.6700	4,933
Dec 12, 2024	0.7500	0.7500	0.7100	0.7300	0.7300	46,266
Dec 11, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	7,363
Dec 10, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	5,971
Dec 9, 2024	0.8200	0.8500	0.8000	0.8300	0.8300	98,519
Dec 6, 2024	0.7800	0.8350	0.7800	0.8000	0.8000	85,100
Dec 5, 2024	0.7500	0.7800	0.7100	0.7600	0.7600	81,700
Dec 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	31,600
Dec 3, 2024	0.7700	0.7900	0.7000	0.7500	0.7500	143,657
Dec 2, 2024	0.5900	0.8000	0.5900	0.7600	0.7600	259,118
Nov 29, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	10,765
Nov 27, 2024	0.5300	0.6000	0.5300	0.5300	0.5300	50,960
Nov 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,006
Nov 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	42,100
Nov 21, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	13,550
Nov 20, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	7,550
Nov 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	898
Nov 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,045
Nov 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Nov 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	25,000
Nov 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Nov 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	7,510
Nov 11, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	7,010
Nov 8, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	70,000
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Nov 6, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	54,500
Nov 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	13,000
Nov 4, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,505
Oct 31, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	101,000

BLU.V BluEnergies Ltd.

0.4700

0.00%

A3R.SG Angus Energy PLC

0.0005

0.00%

A3R.F Angus Energy plc

0.0005

0.00%

TB8A.F Afentra plc

0.4920

-0.40%

STMP.V Stamper Oil & Gas Corp.

0.3450

0.00%

BUENF Blue Energy Limited

0.0048

-4.00%

SHP.CN Shoal Point Energy Ltd.

0.0600

0.00%

ANGS.L Angus Energy plc

0.2400

+14.29%

CHAR.L Chariot Limited

1.4500

-0.82%

TXP.TO Touchstone Exploration Inc.

0.3700

+4.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CANCAMBRIA ENERGY CORP (CCEC.V)

Related Tickers