Canadian Sec - Free Realtime Quote CAD

CoreNickelCo (CNCO.CN)

Compare
0.1000
-0.0050
(-4.76%)
As of 9:30:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.10000.10000.10000.10000.10001,398
Apr 3, 20250.11000.11000.10500.10500.105016,022
Apr 2, 20250.12000.12500.12000.12000.120055,625
Apr 1, 20250.12000.12000.11000.11000.110035,225
Mar 31, 20250.10500.12500.10500.12500.125011,400
Mar 28, 20250.12000.13000.12000.13000.13003,400
Mar 27, 20250.12000.12000.12000.12000.1200-
Mar 26, 20250.12500.12500.12000.12000.120014,517
Mar 25, 20250.12000.12000.12000.12000.12002,099
Mar 24, 20250.13500.13500.12000.12000.12004,400
Mar 21, 20250.12000.12000.12000.12000.1200-
Mar 20, 20250.12000.12000.12000.12000.12005,130
Mar 19, 20250.13500.13500.12000.12000.120027,500
Mar 18, 20250.12000.13500.12000.13500.135027,372
Mar 17, 20250.12000.14000.12000.14000.14009,219
Mar 14, 20250.13500.13500.12500.13500.13508,624
Mar 13, 20250.13000.14000.12500.13500.135026,000
Mar 12, 20250.14000.14000.13500.14000.14002,567
Mar 11, 20250.13500.14500.12500.14500.145041,798
Mar 10, 20250.12000.12000.12000.12000.12001,194
Mar 7, 20250.14000.14000.14000.14000.14008,898
Mar 6, 20250.13000.13000.13000.13000.1300-
Mar 5, 20250.15000.15000.13000.13000.130013,201
Mar 4, 20250.14000.14000.13000.13000.130037,137
Mar 3, 20250.13000.13000.13000.13000.130018,681
Feb 28, 20250.14000.14500.14000.14500.145061,034
Feb 27, 20250.14500.14500.14000.14000.140010,855
Feb 26, 20250.14500.14500.14500.14500.14502,998
Feb 25, 20250.14000.14500.14000.14500.14502,699
Feb 24, 20250.15500.16000.13500.16000.160032,032
Feb 21, 20250.16500.16500.15500.16000.160066,097
Feb 20, 20250.16500.16500.16000.16000.16002,008
Feb 19, 20250.16000.16500.16000.16500.16501,000
Feb 18, 20250.16000.16000.16000.16000.16009,753
Feb 14, 20250.17000.17000.16000.16000.160020,956
Feb 13, 20250.17000.17000.17000.17000.17001,010
Feb 12, 20250.15500.17500.15500.16500.165026,032
Feb 11, 20250.16000.16000.15500.15500.15501,499
Feb 10, 20250.16000.16000.16000.16000.160056,810
Feb 7, 20250.17500.17500.16000.16000.16001,847
Feb 6, 20250.17500.17500.17500.17500.175015,000
Feb 5, 20250.17000.17000.17000.17000.170027,600
Feb 4, 20250.15000.17500.15000.16000.160017,830
Feb 3, 20250.15000.17500.15000.17000.170020,331
Jan 31, 20250.18000.18000.15500.15500.155019,216
Jan 30, 20250.15500.18000.15500.18000.180018,000
Jan 29, 20250.16000.17500.16000.17500.17505,928
Jan 28, 20250.18000.18000.18000.18000.1800629
Jan 27, 20250.15500.18000.15500.17500.175026,109
Jan 24, 20250.16000.16500.15500.15500.155014,105
Jan 23, 20250.16000.16000.16000.16000.1600-
Jan 22, 20250.16500.17500.16000.16000.160032,928
Jan 21, 20250.16500.16500.16500.16500.1650719
Jan 20, 20250.18000.18000.16500.16500.16506,519
Jan 17, 20250.19000.19000.16500.17000.170012,013
Jan 16, 20250.19000.19000.16500.16500.16502,551
Jan 15, 20250.16000.16000.16000.16000.16009,500
Jan 14, 20250.16500.16500.16000.16000.16003,023
Jan 13, 20250.18000.19000.18000.19000.190011,546
Jan 10, 20250.18000.19000.18000.18000.180022,203
Jan 9, 20250.16500.18000.16500.18000.180029,295
Jan 8, 20250.18000.18000.18000.18000.180012,200
Jan 7, 20250.17500.17500.17500.17500.17506,805
Jan 6, 20250.18000.18000.16500.16500.165012,344
Jan 3, 20250.17000.17000.17000.17000.17001,006
Jan 2, 20250.18000.18000.18000.18000.1800-
Dec 31, 20240.17500.18000.17500.18000.180019,500
Dec 30, 20240.19000.19000.19000.19000.19002,710
Dec 27, 20240.15500.19000.15500.19000.190062,040
Dec 24, 20240.18000.18000.18000.18000.1800-
Dec 23, 20240.18000.18000.18000.18000.1800-
Dec 20, 20240.18000.18000.17000.18000.180015,218
Dec 19, 20240.18000.18000.16000.16000.16003,986
Dec 18, 20240.15500.18500.15500.18000.180042,851
Dec 17, 20240.15500.17000.15500.17000.17005,255
Dec 16, 20240.15000.17000.15000.15000.150017,700
Dec 13, 20240.18000.18000.15000.18000.180055,696
Dec 12, 20240.18000.18500.18000.18500.18505,357
Dec 11, 20240.18500.18500.16500.16500.165032,594
Dec 10, 20240.18500.19000.18000.19000.190023,419
Dec 9, 20240.14000.18500.14000.14500.145041,230
Dec 6, 20240.14500.18000.14500.17000.170083,482
Dec 5, 20240.13000.14000.11000.13500.1350123,353
Dec 4, 20240.15500.15500.15500.15500.1550-
Dec 3, 20240.13500.15500.13500.15500.155012,700
Dec 2, 20240.16500.16500.13500.13500.135019,480
Nov 29, 20240.15000.15000.13500.13500.135018,504
Nov 28, 20240.14000.14000.14000.14000.14003,500
Nov 27, 20240.15000.16500.13500.14000.140033,997
Nov 26, 20240.17500.17500.15000.15000.150091,699
Nov 25, 20240.17000.18000.15500.18000.180050,656
Nov 22, 20240.17500.17500.17000.17000.170061,203
Nov 21, 20240.19000.19000.17500.17500.17504,785
Nov 20, 20240.18500.19000.18500.19000.190050,793
Nov 19, 20240.19000.19500.18500.18500.185099,138
Nov 18, 20240.19000.20000.18500.19500.19509,220
Nov 15, 20240.18500.20000.18500.20000.200014,898
Nov 14, 20240.20000.20000.18000.20000.200014,019
Nov 13, 20240.18500.18500.18500.18500.18501,652
Nov 12, 20240.18500.19500.18500.19000.190021,864
Nov 11, 20240.18000.21000.18000.21000.210024,008
Nov 8, 20240.19000.20000.19000.19000.190017,769
Nov 7, 20240.19000.20000.19000.20000.20007,322
Nov 6, 20240.18000.20000.18000.19500.1950168,220
Nov 5, 20240.22500.24000.21000.21000.210060,783
Nov 4, 20240.23000.23500.20500.20500.205014,780
Nov 1, 20240.23000.23500.20500.21000.210020,400
Oct 31, 20240.22000.24000.20000.20000.200050,877
Oct 30, 20240.22000.24500.20500.24000.240044,767
Oct 29, 20240.22500.24000.21500.22000.2200229,910
Oct 28, 20240.20500.22500.20000.22000.220095,397
Oct 25, 20240.20000.23000.19500.20000.2000175,630
Oct 24, 20240.20000.21500.19000.20000.200078,839
Oct 23, 20240.18000.19500.18000.18500.185039,586
Oct 22, 20240.20000.21000.18000.18000.180060,874
Oct 21, 20240.20500.21000.19000.19500.195031,155
Oct 18, 20240.20500.21000.20000.20000.200043,500
Oct 17, 20240.20000.21500.19000.21000.210068,512
Oct 16, 20240.20500.21000.19000.19000.1900131,227
Oct 15, 20240.22500.22500.20500.21000.210048,323
Oct 11, 20240.22000.22000.20000.21000.210079,980
Oct 10, 20240.19500.21500.19000.21000.210094,157
Oct 9, 20240.21000.21500.19500.20000.200097,752
Oct 8, 20240.18500.21500.18500.21000.2100147,155
Oct 7, 20240.21000.21000.18000.21000.210033,305
Oct 4, 20240.17500.21000.17500.21000.2100113,138
Oct 3, 20240.19000.20000.18000.18500.185078,698
Oct 2, 20240.20500.20500.19000.19000.1900105,270
Oct 1, 20240.21000.21000.19000.20500.2050105,649
Sep 30, 20240.22500.23000.21000.21500.2150109,815
Sep 27, 20240.19000.22000.19000.22000.2200154,090
Sep 26, 20240.22000.22000.19000.20000.2000132,300
Sep 25, 20240.19000.23500.19000.23000.2300137,006
Sep 24, 20240.23500.23500.19500.19500.195096,902
Sep 23, 20240.21000.37500.21000.24000.2400538,422
Sep 20, 20240.18000.20000.16500.20000.2000262,930
Sep 19, 20240.26000.26000.15500.20000.2000941,114
Sep 18, 20240.27000.31000.25000.25000.25001,506,361
Sep 17, 20240.09500.25000.09500.25000.25002,036,262
Sep 16, 20240.04500.10000.04500.08000.08002,033,748
Sep 13, 20240.04000.04500.03500.04500.0450101,994
Sep 12, 20240.03500.03500.03500.03500.03502,299
Sep 11, 20240.03500.03500.03500.03500.035010,048
Sep 10, 20240.04000.04000.04000.04000.04004,193
Sep 9, 20240.03500.03500.03500.03500.03501,010
Sep 6, 20240.04000.04000.04000.04000.0400-
Sep 5, 20240.04500.04500.04000.04000.04007,399
Sep 4, 20240.04000.04500.04000.04500.0450137,500
Sep 3, 20240.04500.04500.04000.04000.040024,000
Aug 30, 20240.04500.04500.04000.04000.04006,000
Aug 29, 20240.04500.04500.04000.04000.040052,999
Aug 28, 20240.04000.04000.03500.03500.035037,599
Aug 27, 20240.04500.04500.04000.04500.045030,134
Aug 26, 20240.04000.04000.03500.03500.035052,095
Aug 23, 20240.03500.03500.03500.03500.03502,697
Aug 22, 20240.03500.03500.03500.03500.03501,000
Aug 21, 20240.03500.03500.03500.03500.03503,000
Aug 20, 20240.04000.04000.03500.04000.040011,000
Aug 19, 20240.04000.04000.04000.04000.040060,700
Aug 16, 20240.04500.04500.04000.04000.04008,000
Aug 15, 20240.04500.04500.04000.04500.045012,000
Aug 14, 20240.04500.04500.04000.04000.04003,000
Aug 13, 20240.04500.04500.04000.04000.040018,000
Aug 12, 20240.04500.04500.04500.04500.0450-
Aug 9, 20240.04500.04500.04500.04500.04502,000
Aug 8, 20240.04000.04500.03500.03500.0350229,878
Aug 7, 20240.03500.03500.03500.03500.035015,790
Aug 6, 20240.03500.03500.03500.03500.03501,099
Aug 2, 20240.03500.04000.03500.04000.040012,522
Aug 1, 20240.04000.04000.03500.03500.035077,171
Jul 31, 20240.04500.04500.03500.04000.040041,027
Jul 30, 20240.04500.04500.04000.04000.040049,254
Jul 29, 20240.04500.04500.04000.04000.040039,998
Jul 26, 20240.04500.04500.04000.04000.04008,000
Jul 25, 20240.04500.04500.04500.04500.04502,649
Jul 24, 20240.04000.04000.04000.04000.040046,558
Jul 23, 20240.04000.04500.04000.04000.04006,032
Jul 22, 20240.04500.04500.04500.04500.04505,500
Jul 19, 20240.04000.04000.04000.04000.040014,236
Jul 18, 20240.04500.04500.04500.04500.04502,025
Jul 17, 20240.05000.05000.04000.04500.0450186,299
Jul 16, 20240.04500.04500.04500.04500.045020,517
Jul 15, 20240.04000.04000.04000.04000.04007,500
Jul 12, 20240.04000.04500.04000.04500.045021,173
Jul 11, 20240.04000.04500.04000.04000.040036,607
Jul 10, 20240.04500.04500.04000.04000.040024,000
Jul 9, 20240.04500.04500.04500.04500.04504,000
Jul 8, 20240.04500.04500.04000.04500.045033,186
Jul 5, 20240.04500.04500.04000.04500.045011,300
Jul 4, 20240.04000.04000.04000.04000.04001,000
Jul 3, 20240.04000.04000.04000.04000.04001,000
Jul 2, 20240.04000.04500.04000.04500.045080,187
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.040033,000
Jun 26, 20240.04500.04500.04500.04500.045078,001
Jun 25, 20240.04500.04500.03500.04500.0450204,121
Jun 24, 20240.05000.05000.04500.05000.050028,654
Jun 21, 20240.05000.05000.04500.04500.04503,000
Jun 20, 20240.04500.04500.04500.04500.04501,000
Jun 19, 20240.05000.05000.05000.05000.05003,000
Jun 18, 20240.05000.05000.05000.05000.050010,000
Jun 17, 20240.05000.05000.04500.05000.05006,029
Jun 14, 20240.04500.05000.04000.05000.0500100,909
Jun 13, 20240.05000.05000.04500.05000.050023,869
Jun 12, 20240.05500.05500.04500.05000.050032,500
Jun 11, 20240.05000.05000.05000.05000.050053,103
Jun 10, 20240.04500.05500.04500.05000.050014,757
Jun 7, 20240.05000.05000.04500.05000.050051,186
Jun 6, 20240.05500.05500.05500.05500.05505,098
Jun 5, 20240.05000.05500.05000.05000.050017,595
Jun 4, 20240.05500.05500.05500.05500.0550-
Jun 3, 20240.05500.05500.05000.05500.05507,001
May 31, 20240.05500.05500.05500.05500.05504,750
May 30, 20240.05000.05500.05000.05500.055018,000
May 29, 20240.05500.05500.05500.05500.05505,599
May 28, 20240.05000.05500.04500.05500.0550309,179
May 27, 20240.05500.05500.05000.05000.0500250,049
May 24, 20240.05500.05500.05500.05500.055011,239
May 23, 20240.06000.06000.05500.05500.055097,967
May 22, 20240.05500.06000.05000.06000.060091,781
May 21, 20240.07000.07000.05000.05500.0550825,512
May 17, 20240.07000.07000.06500.07000.0700288,340
May 16, 20240.07000.07000.07000.07000.070039,044
May 15, 20240.08500.08500.06500.07000.0700223,100
May 14, 20240.06500.08000.06500.08000.0800315,693
May 13, 20240.06000.06500.06000.06500.065063,033
May 10, 20240.06500.06500.06000.06500.065063,903
May 9, 20240.06000.06500.06000.06500.0650104,748
May 8, 20240.06000.06000.05500.06000.060010,998
May 7, 20240.06000.06000.06000.06000.060015,090
May 6, 20240.05500.06000.05500.06000.060032,000
May 3, 20240.06500.06500.05000.05000.0500281,878
May 2, 20240.06500.06500.06000.06500.065056,098
May 1, 20240.06500.06500.06000.06000.060020,299
Apr 30, 20240.06500.06500.06500.06500.06505,000
Apr 29, 20240.06500.06500.06000.06500.065058,000
Apr 26, 20240.06000.06500.05500.06500.0650115,110
Apr 25, 20240.05500.06000.05500.06000.0600279,987
Apr 24, 20240.05500.05500.05500.05500.055051,499
Apr 23, 20240.05500.05500.05000.05500.055071,883
Apr 22, 20240.05500.05500.04500.05500.055032,548
Apr 19, 20240.05000.05500.05000.05500.0550106,185
Apr 18, 20240.05000.05500.05000.05500.0550191,724
Apr 17, 20240.05500.05500.04500.05000.0500175,520
Apr 16, 20240.06000.06000.05000.05000.050097,153
Apr 15, 20240.05500.05500.05000.05500.055015,818
Apr 12, 20240.05000.05500.05000.05500.0550889,375
Apr 11, 20240.05000.05000.05000.05000.050030,996
Apr 10, 20240.05000.05500.05000.05000.0500165,019
Apr 9, 20240.05500.05500.05000.05000.050012,401
Apr 8, 20240.05000.05500.05000.05000.05001,375,198
Apr 5, 20240.05500.05500.04500.05000.0500184,406
Apr 4, 20240.05500.06000.05000.05500.055041,418

Related Tickers