Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Ciscom Corp. (CISC.CN)

0.0300
-0.0050
(-14.29%)
At close: April 22 at 3:27:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.03500.03500.03000.03000.030029,000
Apr 21, 20250.03500.03500.03500.03500.03508,000
Apr 17, 20250.03500.03500.03500.03500.03501,000
Apr 16, 20250.03500.03500.03000.03500.03506,106
Apr 15, 20250.03500.03500.03500.03500.03503,082
Apr 14, 20250.03500.03500.03500.03500.03503,000
Apr 11, 20250.03500.03500.03500.03500.03505,000
Apr 10, 20250.03500.03500.03000.03000.030019,000
Apr 9, 20250.03500.03500.03500.03500.03505,000
Apr 8, 20250.03500.03500.03000.03000.030050,000
Apr 7, 20250.03000.03000.03000.03000.0300157,900
Apr 4, 20250.03500.03500.03000.03500.0350184,000
Apr 3, 20250.03500.03500.03500.03500.03501,000
Apr 2, 20250.03500.03500.03500.03500.03502,000
Apr 1, 20250.03500.03500.03500.03500.03507,413
Mar 31, 20250.03500.03500.03500.03500.03502,000
Mar 28, 20250.03500.03500.03000.03000.0300164,145
Mar 27, 20250.03500.03500.03500.03500.03503,000
Mar 26, 20250.03500.03500.03500.03500.03501,000
Mar 25, 20250.03500.03500.03000.03000.0300759,000
Mar 24, 20250.03500.03500.03500.03500.035024,809
Mar 21, 20250.04000.04000.04000.04000.04001,250
Mar 20, 20250.04000.04000.04000.04000.04001,000
Mar 19, 20250.03500.03500.03500.03500.0350151,000
Mar 18, 20250.03500.03500.03500.03500.03503,000
Mar 17, 20250.03000.03000.02500.03000.0300124,000
Mar 14, 20250.03000.03000.02500.03000.0300158,000
Mar 13, 20250.03000.03000.03000.03000.03007,000
Mar 12, 20250.03000.03000.02500.02500.0250156,000
Mar 11, 20250.03000.03000.03000.03000.03008,000
Mar 10, 20250.03000.03000.02500.02500.02508,002
Mar 7, 20250.02500.02500.02500.02500.0250152,600
Mar 6, 20250.03000.03000.02500.02500.0250426,769
Mar 5, 20250.03000.03000.03000.03000.030019,000
Mar 4, 20250.04500.04500.03000.03000.0300798,665
Mar 3, 20250.05000.05000.04000.04000.0400189,106
Feb 28, 20250.05000.05000.05000.05000.05001,000
Feb 27, 20250.05000.05000.05000.05000.05002,000
Feb 26, 20250.05000.05000.05000.05000.05002,000
Feb 25, 20250.05000.05000.05000.05000.05002,000
Feb 24, 20250.05000.05000.05000.05000.05002,000
Feb 21, 20250.05000.05000.05000.05000.05002,000
Feb 20, 20250.05000.05000.05000.05000.05002,000
Feb 19, 20250.04500.04500.04500.04500.045023,000
Feb 18, 20250.05000.05000.05000.05000.05005,000
Feb 14, 20250.05000.05000.05000.05000.05004,005
Feb 13, 20250.04500.04500.04500.04500.045015,000
Feb 12, 20250.05000.05000.05000.05000.05006,000
Feb 11, 20250.05000.05000.05000.05000.050098,000
Feb 10, 20250.05500.05500.05500.05500.05501,000
Feb 7, 20250.05500.05500.05500.05500.05503,000
Feb 6, 20250.05500.05500.05000.05000.050044,000
Feb 5, 20250.05500.05500.05500.05500.05504,011
Feb 4, 20250.05500.05500.05500.05500.05504,000
Feb 3, 20250.06000.06000.05000.05000.0500423,823
Jan 31, 20250.06000.06000.06000.06000.06004,000
Jan 30, 20250.06000.06000.05500.06000.060039,048
Jan 29, 20250.06000.06000.06000.06000.06004,000
Jan 28, 20250.06000.06000.06000.06000.06003,009
Jan 27, 20250.07000.07000.06000.06000.0600169,000
Jan 24, 20250.07000.07000.07000.07000.07003,000
Jan 23, 20250.07000.07000.07000.07000.07001,000
Jan 22, 20250.07500.07500.06500.06500.0650151,000
Jan 21, 20250.05500.07500.05500.07000.0700564,400
Jan 20, 20250.05500.05500.05000.05500.0550182,118
Jan 17, 20250.05500.05500.05000.05000.0500697,000
Jan 16, 20250.05500.05500.05000.05000.0500413,000
Jan 15, 20250.05500.05500.05500.05500.055012,000
Jan 14, 20250.05500.05500.05000.05000.0500167,854
Jan 13, 20250.05500.05500.04500.05000.0500249,020
Jan 10, 20250.06000.06000.05000.05000.0500452,850
Jan 9, 20250.06000.06000.05500.05500.055016,000
Jan 8, 20250.06000.06000.05500.05500.055055,423
Jan 7, 20250.06000.06000.05000.05500.0550514,000
Jan 6, 20250.05500.06000.05500.06000.0600654,332
Jan 3, 20250.05500.06500.04500.06000.0600547,010
Jan 2, 20250.06000.06000.04500.05000.0500290,370
Dec 31, 20240.06000.06000.06000.06000.06002,400
Dec 30, 20240.06500.06500.06000.06000.060075,000
Dec 27, 20240.06500.06500.06000.06000.060053,100
Dec 24, 20240.06500.06500.06000.06500.065042,000
Dec 23, 20240.06000.06000.05500.06000.0600138,500
Dec 20, 20240.07000.07000.07000.07000.070042,840
Dec 19, 20240.06500.06500.06500.06500.065025,000
Dec 18, 20240.07500.07500.06500.06500.065041,500
Dec 17, 20240.07000.07000.07000.07000.070011,059
Dec 16, 20240.07500.07500.07000.07000.070011,815
Dec 13, 20240.07000.07000.07000.07000.070065,000
Dec 12, 20240.07000.07000.07000.07000.070033,041
Dec 11, 20240.08500.08500.07500.07500.075071,389
Dec 10, 20240.09500.09500.08500.09000.090035,027
Dec 9, 20240.10000.10000.09500.09500.09502,026
Dec 6, 20240.10000.10000.10000.10000.10001,000
Dec 5, 20240.10000.10000.09500.09500.095016,000
Dec 4, 20240.11000.11000.10000.10000.100016,000
Dec 3, 20240.11000.11000.10500.11000.11003,500
Dec 2, 20240.11000.11000.10500.11000.11007,610
Nov 29, 20240.10500.11000.10500.11000.11003,390
Nov 28, 20240.11000.11000.11000.11000.11003,000
Nov 27, 20240.12000.12000.09500.11000.110055,800
Nov 26, 20240.11500.11500.11000.11500.115016,467
Nov 25, 20240.11000.12000.11000.12000.120013,189
Nov 22, 20240.10000.12000.10000.11000.110048,436
Nov 21, 20240.09500.10000.09500.10000.100012,000
Nov 20, 20240.09500.09500.09500.09500.09504,383
Nov 19, 20240.09500.09500.09500.09500.09503,000
Nov 18, 20240.09500.09500.09500.09500.09501,000
Nov 15, 20240.09500.09500.09500.09500.09501,005
Nov 14, 20240.09500.09500.08500.08500.08503,020
Nov 13, 20240.09500.09500.08500.08500.08505,798
Nov 12, 20240.08500.08500.08000.08000.080077,250
Nov 11, 20240.09500.09500.08500.08500.08502,000
Nov 8, 20240.09500.09500.09500.09500.09501,000
Nov 7, 20240.09500.09500.09500.09500.09501,000
Nov 6, 20240.09000.09000.08500.08500.085029,000
Nov 5, 20240.09000.09000.08500.08500.085019,000
Nov 4, 20240.09000.09500.09000.09500.09507,465
Nov 1, 20240.08000.09000.07500.09000.09001,038,000
Oct 31, 20240.09000.09000.08000.08000.0800605,250
Oct 29, 20240.09000.09000.08500.08500.08502,798
Oct 28, 20240.09000.09000.09000.09000.09001,000
Oct 25, 20240.09500.09500.09000.09000.09005,354
Oct 24, 20240.09500.09500.09500.09500.09501,000
Oct 23, 20240.09500.09500.09500.09500.09501,000
Oct 22, 20240.09500.09500.09500.09500.09501,030
Oct 21, 20240.09500.09500.09500.09500.09501,000
Oct 18, 20240.09000.09500.08000.08000.080086,000
Oct 17, 20240.09500.09500.08000.08000.080031,000
Oct 16, 20240.09000.09000.09000.09000.09001,000
Oct 15, 20240.09000.09000.09000.09000.09002,000
Oct 11, 20240.09000.09000.09000.09000.09001,000
Oct 10, 20240.09500.09500.09000.09000.09002,000
Oct 9, 20240.09000.09000.08000.08000.0800164,000
Oct 8, 20240.09500.09500.09000.09000.09003,000
Oct 7, 20240.09000.09000.08500.09000.090017,000
Oct 4, 20240.09000.09500.09000.09000.09007,200
Oct 3, 20240.09000.09000.08000.09000.090064,100
Oct 2, 20240.09000.09000.09000.09000.09001,000
Oct 1, 20240.09000.09000.09000.09000.09001,000
Sep 30, 20240.09000.09000.08500.08500.085010,000
Sep 27, 20240.09000.09000.09000.09000.09001,400
Sep 26, 20240.09000.09000.09000.09000.09001,000
Sep 25, 20240.09500.09500.09000.09000.09003,000
Sep 24, 20240.09500.09500.08500.08500.08508,500
Sep 23, 20240.09500.09500.09500.09500.09502,000
Sep 20, 20240.08500.09000.08500.09000.09008,000
Sep 18, 20240.08500.08500.08000.08000.08008,000
Sep 17, 20240.10000.10000.07500.09000.090076,000
Sep 16, 20240.10000.10000.09500.09500.09503,000
Sep 13, 20240.10000.10000.10000.10000.10004,500
Sep 12, 20240.10000.10000.10000.10000.10001,000
Sep 11, 20240.10000.10000.09500.09500.095017,000
Sep 10, 20240.10000.10000.09500.09500.09502,000
Sep 9, 20240.10000.10000.10000.10000.10006,000
Sep 6, 20240.10000.10500.09500.10000.100033,000
Sep 5, 20240.10000.10000.10000.10000.10001,000
Sep 4, 20240.10000.10000.10000.10000.10001,000
Sep 3, 20240.09500.09500.09500.09500.09506,439
Aug 29, 20240.09500.09500.09500.09500.09507,150
Aug 28, 20240.09500.09500.09500.09500.09501,000
Aug 27, 20240.09500.09500.09500.09500.095017,000
Aug 26, 20240.10000.10000.09500.09500.095016,000
Aug 23, 20240.10000.10000.09500.09500.095052,000
Aug 22, 20240.10000.10000.09500.09500.09501,500
Aug 21, 20240.10000.10000.10000.10000.10004,005
Aug 20, 20240.09500.10000.09500.09500.095040,000
Aug 19, 20240.09500.09500.09500.09500.09502,000
Aug 16, 20240.09500.09500.09500.09500.09503,000
Aug 15, 20240.09500.09500.09500.09500.09505,000
Aug 14, 20240.08500.09500.08500.09000.090074,000
Aug 13, 20240.09000.09000.09000.09000.09002,206
Aug 12, 20240.09000.09000.08000.08000.080068,000
Aug 9, 20240.09000.09000.08000.08000.08007,018
Aug 8, 20240.09000.09000.08000.08500.085022,000
Aug 7, 20240.08500.08500.08500.08500.08508,000
Aug 6, 20240.08000.08000.07000.08000.080048,000
Aug 2, 20240.08500.08500.08500.08500.08502,000
Aug 1, 20240.09000.09000.08000.08500.085020,000
Jul 31, 20240.09500.09500.09000.09000.09003,000
Jul 30, 20240.09500.09500.09000.09000.09005,000
Jul 29, 20240.09000.10000.08500.08500.085023,000
Jul 26, 20240.09000.09500.09000.09500.095070,000
Jul 25, 20240.09000.09000.09000.09000.09001,000
Jul 24, 20240.09000.09000.09000.09000.09003,142
Jul 23, 20240.09000.09000.09000.09000.09001,000
Jul 19, 20240.09500.09500.08000.08500.085013,000
Jul 18, 20240.09500.09500.09500.09500.09501,000
Jul 17, 20240.09000.09000.09000.09000.09001,000
Jul 16, 20240.09500.09500.09500.09500.09501,000
Jul 15, 20240.10000.10000.08000.09000.090078,500
Jul 12, 20240.10000.10000.10000.10000.10001,000
Jul 11, 20240.09500.09500.09500.09500.09501,000
Jul 10, 20240.09500.09500.08000.09000.090017,000
Jul 9, 20240.09000.09000.08500.08500.085027,042
Jul 5, 20240.10000.10000.09000.09000.09003,000
Jul 3, 20240.09500.10000.08500.08500.085032,000
Jul 2, 20240.09000.09000.09000.09000.09001,681
Jun 28, 20240.09000.09000.09000.09000.09003,000
Jun 27, 20240.08500.08500.08500.08500.085027,000
Jun 26, 20240.09500.10000.07500.08000.080022,500
Jun 25, 20240.10000.10000.10000.10000.10001,000
Jun 24, 20240.10000.10000.10000.10000.10001,000
Jun 21, 20240.10500.10500.10000.10000.10002,000
Jun 20, 20240.10000.10000.09000.09000.09004,500
Jun 19, 20240.10500.10500.10000.10000.10002,177
Jun 18, 20240.10000.10000.10000.10000.10001,236
Jun 17, 20240.09000.09000.09000.09000.09001,000
Jun 14, 20240.09500.09500.08500.08500.085020,000
Jun 13, 20240.10500.10500.09500.09500.095010,163
Jun 12, 20240.09000.09000.09000.09000.09001,000
Jun 10, 20240.11000.11000.09000.09000.090011,528
Jun 7, 20240.10500.10500.10500.10500.10501,000
Jun 6, 20240.09500.09500.09500.09500.09504,500
Jun 5, 20240.09500.09500.09500.09500.09502,000
Jun 4, 20240.09500.09500.08000.09000.090096,525
Jun 3, 20240.09000.09500.08000.09500.0950112,800
May 31, 20240.09000.09000.08000.08000.080088,000
May 30, 20240.10000.10000.08500.09000.090053,900
May 29, 20240.09000.09000.08000.08000.0800113,391
May 28, 20240.10000.10000.08000.09000.0900122,467
May 27, 20240.10000.10000.10000.10000.10005,000
May 24, 20240.10000.10000.09500.09500.095011,000
May 23, 20240.10000.10500.09500.09500.095090,033
May 22, 20240.11000.11000.08500.08500.085082,500
May 21, 20240.12000.12000.11500.11500.11504,500
May 17, 20240.12000.12000.10000.11500.115011,800
May 16, 20240.12000.12000.11000.11000.11003,500
May 15, 20240.10000.11000.10000.11000.110035,000
May 14, 20240.10000.10000.10000.10000.10001,000
May 13, 20240.09000.09000.09000.09000.090042,722
May 10, 20240.09000.09000.08500.08500.085010,000
May 9, 20240.09000.09000.08500.08500.085036,000
May 8, 20240.09000.09000.09000.09000.09001,000
May 7, 20240.09000.09000.08500.08500.085031,945
May 6, 20240.09000.09000.07500.08500.0850111,000
May 3, 20240.09000.09000.09000.09000.09001,027
May 2, 20240.09000.09000.09000.09000.09002,020
May 1, 20240.10000.10000.09000.09000.09003,000
Apr 30, 20240.09500.09500.09000.09000.090015,000
Apr 29, 20240.09000.09000.09000.09000.090039,292
Apr 26, 20240.09000.09000.08500.08500.085023,646
Apr 25, 20240.09500.09500.08000.08000.080036,000
Apr 23, 20240.10000.10000.09000.09000.09004,662
Apr 22, 20240.09500.09500.09000.09000.090012,050