TSXV - Delayed Quote CAD

Comet Industries Ltd. (CMU.V)

4.0500

0.0000

(0.00%)

At close: January 6 at 12:32:30 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 16, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 15, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 14, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 13, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 10, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 9, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 8, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 7, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 6, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	10,000
Jan 3, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	10,000
Jan 2, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	10,000
Dec 31, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 30, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 27, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 24, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 20, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 19, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 18, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 17, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 16, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 13, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 12, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 11, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 10, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 9, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 6, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 5, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Dec 4, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	11,200
Dec 3, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Dec 2, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 29, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 28, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 27, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 26, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 25, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 22, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 21, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 20, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	100
Nov 19, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 18, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 15, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 14, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 13, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	2,000
Nov 12, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Nov 11, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Nov 8, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Nov 7, 2024	4.5000	4.6000	4.3000	4.3000	4.3000	9,500
Nov 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	3,500
Nov 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	100
Nov 1, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 31, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 30, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	1,000
Oct 29, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 28, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	100
Oct 25, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 24, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 22, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 21, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	1,000
Oct 18, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 17, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 16, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 15, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 11, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 10, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 9, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 8, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 7, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 4, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Oct 3, 2024	4.2500	4.2500	4.2400	4.2500	4.2500	2,600
Oct 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,000
Sep 19, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Sep 18, 2024	4.2500	4.2500	4.2400	4.2500	4.2500	1,700
Sep 17, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 16, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 13, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 12, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 11, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 10, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 9, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 6, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 5, 2024	4.0100	4.0100	4.0000	4.0000	4.0000	1,000
Sep 4, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	2,000
Sep 3, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 30, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 29, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 28, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	6,000
Aug 27, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 26, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	4,000
Aug 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 22, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 21, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	5,000
Aug 20, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	1,000
Aug 19, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 16, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 15, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 14, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 13, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 12, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 9, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 8, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 7, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 6, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 2, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 1, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 31, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 30, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 29, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 26, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 25, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 24, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 22, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 19, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 18, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 17, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	100
Jul 16, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 15, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 12, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 11, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 10, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 9, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 8, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jul 5, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	200
Jul 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jun 28, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jun 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jun 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jun 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	2,200
Jun 24, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jun 21, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jun 20, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	100
Jun 19, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jun 18, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jun 17, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	200
Jun 14, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	500
Jun 13, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	2,000
Jun 12, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Jun 11, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	1,500
Jun 10, 2024	4.8500	5.0000	4.8500	5.0000	5.0000	3,100
Jun 7, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Jun 6, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	19,700
Jun 5, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	8,900
Jun 4, 2024	4.2500	4.2500	4.0000	4.2500	4.2500	5,000
Jun 3, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	5,000
May 31, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	4,000
May 30, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 29, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 28, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 27, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 24, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 23, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 22, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 21, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 17, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 16, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 15, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	1,000
May 14, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 13, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 10, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	10,000
May 9, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	9,900
May 8, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 7, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
May 6, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	100
May 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
May 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
May 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Apr 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	500
Apr 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 3, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 2, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 28, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 27, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 26, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 25, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 22, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	700
Mar 21, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 20, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 19, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 18, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 15, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 14, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 11, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	500
Mar 8, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Mar 7, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Mar 6, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	900
Mar 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 29, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 28, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 27, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 26, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 23, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 22, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 21, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 20, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 16, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 15, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 14, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 8, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 7, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 2, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	1,200
Jan 31, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	5,000
Jan 30, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 29, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 26, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 25, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 24, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 23, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 22, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Comet Industries Ltd. (CMU.V)