Canadian Sec - Free Realtime Quote CAD

Canter Resources Corp. (CRC.CN)

Compare
0.0850
0.0000
(0.00%)
As of 1:46:27 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.08000.08500.07500.08500.085071,676
Jan 23, 20250.08000.08500.07500.08500.085013,000
Jan 22, 20250.06500.08000.06500.08000.080037,000
Jan 21, 20250.07000.07000.06500.06500.065015,000
Jan 20, 20250.07000.07000.07000.07000.0700306,600
Jan 17, 20250.07500.07500.07500.07500.075011,000
Jan 16, 20250.07500.07500.07500.07500.07505,000
Jan 15, 20250.07500.07500.07500.07500.075017,000
Jan 14, 20250.07500.07500.07500.07500.075018,000
Jan 13, 20250.07500.07500.06500.07500.075017,002
Jan 10, 20250.07000.07500.07000.07500.075012,733
Jan 9, 20250.06500.07000.06500.06500.065033,063
Jan 8, 20250.08500.08500.06500.06500.0650106,500
Jan 7, 20250.08000.09000.08000.08500.085085,000
Jan 6, 20250.05500.08500.05500.07500.0750351,617
Jan 3, 20250.05000.05000.04500.04500.045039,000
Jan 2, 20250.05000.05000.05000.05000.050086,000
Dec 31, 20240.04500.05000.04500.05000.050059,000
Dec 30, 20240.05000.05000.04000.04000.0400103,000
Dec 27, 20240.05000.06500.05000.05000.0500139,800
Dec 24, 20240.05500.05500.05500.05500.055054,000
Dec 23, 20240.05000.05000.05000.05000.050032,000
Dec 20, 20240.05500.05500.05500.05500.055035,821
Dec 19, 20240.06000.06000.05500.05500.055061,000
Dec 18, 20240.06000.06000.06000.06000.06001,000
Dec 17, 20240.06000.06000.06000.06000.060021,666
Dec 16, 20240.06000.06000.06000.06000.06003,000
Dec 13, 20240.06000.06000.05750.06000.060052,800
Dec 12, 20240.05000.06000.04500.05500.055081,162
Dec 11, 20240.05500.06000.04500.06000.0600218,060
Dec 10, 20240.04500.05500.04250.05500.055068,000
Dec 9, 20240.04500.04500.04000.04250.042537,223
Dec 6, 20240.05500.05500.03500.04500.0450166,050
Dec 5, 20240.05500.05500.05500.05500.05503,000
Dec 4, 20240.05500.05500.05500.05500.0550-
Dec 3, 20240.05000.05500.05000.05500.055013,000
Dec 2, 20240.05000.05500.04500.05500.0550189,000
Nov 29, 20240.05500.05500.05250.05250.052532,900
Nov 28, 20240.06500.06500.06500.06500.0650-
Nov 27, 20240.05000.06500.04000.06500.0650458,000
Nov 26, 20240.04500.05000.04000.05000.0500206,000
Nov 25, 20240.05500.05500.04500.05000.0500134,000
Nov 22, 20240.06000.06000.05500.05500.055043,000
Nov 21, 20240.06500.07500.05000.06000.0600133,000
Nov 20, 20240.05000.07000.04000.06500.0650327,010
Nov 19, 20240.05000.05000.04750.05000.050037,000
Nov 18, 20240.05500.05500.05000.05000.050010,000
Nov 15, 20240.05000.06000.04500.05500.0550304,000
Nov 14, 20240.05000.07000.05000.05500.055098,000
Nov 13, 20240.06500.06500.04000.05000.0500286,000
Nov 12, 20240.06000.06500.06000.06500.065075,000
Nov 11, 20240.06000.06000.06000.06000.060010,000
Nov 8, 20240.07000.07000.06000.06500.0650219,942
Nov 7, 20240.07000.07000.06750.07000.0700118,000
Nov 6, 20240.07000.07000.07000.07000.070069,000
Nov 5, 20240.07500.07500.07000.07000.070071,000
Nov 4, 20240.08000.08000.08000.08000.080056,000
Nov 1, 20240.08000.08000.07750.08000.080010,826
Oct 31, 20240.08000.08000.07500.07500.0750166,000
Oct 30, 20240.08000.08000.07750.08000.0800343,500
Oct 29, 20240.08000.08000.08000.08000.08008,000
Oct 28, 20240.08000.08000.08000.08000.0800391,000
Oct 25, 20240.07500.08000.07500.08000.08009,000
Oct 24, 20240.07500.07500.07500.07500.075032,000
Oct 23, 20240.07000.07500.07000.07500.075064,225
Oct 22, 20240.08000.08000.07250.07500.0750131,400
Oct 21, 20240.07500.08000.07500.07500.0750266,000
Oct 18, 20240.08000.08000.07500.08000.0800211,000
Oct 17, 20240.08000.08000.08000.08000.080026,000
Oct 16, 20240.08000.08000.07500.08000.0800114,500
Oct 15, 20240.08000.08000.07000.08000.0800431,500
Oct 11, 20240.07500.08000.07000.07500.0750186,000
Oct 10, 20240.08000.08500.08000.08000.080074,000
Oct 9, 20240.08500.08500.08000.08000.080039,000
Oct 8, 20240.08500.08500.08000.08000.08006,000
Oct 7, 20240.08000.08500.08000.08500.085042,000
Oct 4, 20240.08500.08500.07500.08000.080022,000
Oct 3, 20240.08000.08500.08000.08500.085066,100
Oct 2, 20240.08500.08500.08000.08000.080064,000
Oct 1, 20240.08000.08000.08000.08000.080025,000
Sep 30, 20240.08000.08500.07000.07000.070074,428
Sep 27, 20240.09000.09000.08000.08500.0850106,044
Sep 26, 20240.08500.09000.06500.08500.0850111,000
Sep 25, 20240.09500.09500.08000.08000.080078,000
Sep 24, 20240.09500.10500.09000.09500.095072,500
Sep 23, 20240.09000.09000.09000.09000.090010,000
Sep 20, 20240.10000.10500.09500.09500.095067,200
Sep 19, 20240.09000.10500.09000.10500.105026,000
Sep 18, 20240.10000.10000.09000.09500.095050,505
Sep 17, 20240.10000.10000.10000.10000.100013,200
Sep 16, 20240.09000.10000.07000.09500.0950152,000
Sep 13, 20240.10000.10000.09500.10000.100022,000
Sep 12, 20240.09500.10000.09000.09500.095081,600
Sep 11, 20240.10000.10000.10000.10000.100077,000
Sep 10, 20240.10500.10750.10000.10000.100025,500
Sep 9, 20240.09500.11500.09500.11500.115065,000
Sep 6, 20240.11000.11000.10000.10000.100026,575
Sep 5, 20240.12000.12000.10500.10500.105074,300
Sep 4, 20240.12000.12000.12000.12000.12004,000
Sep 3, 20240.13000.13500.11500.11500.115015,340
Aug 30, 20240.13000.13500.11000.11500.115068,000
Aug 29, 20240.13000.13000.12500.13000.130032,000
Aug 28, 20240.13000.13000.12000.12000.120022,000
Aug 27, 20240.12500.13000.12000.12000.120021,865
Aug 26, 20240.13000.13000.12000.12000.120012,050
Aug 23, 20240.13500.13500.13000.13500.135035,000
Aug 22, 20240.12500.13000.12500.13000.130019,300
Aug 21, 20240.13500.13500.13000.13000.130057,000
Aug 20, 20240.15000.15000.13000.13500.1350136,200
Aug 19, 20240.15500.16000.15000.15000.150036,500
Aug 16, 20240.12500.18000.12500.15000.1500147,883
Aug 15, 20240.12500.13000.12000.12000.1200146,333
Aug 14, 20240.12500.14000.12000.12500.1250448,000
Aug 13, 20240.13500.13500.12000.12000.120060,000
Aug 12, 20240.15000.15000.12500.14000.140097,072
Aug 9, 20240.14000.14000.14000.14000.14002,000
Aug 8, 20240.13500.14000.13000.13500.135041,000
Aug 7, 20240.14000.14500.13500.13500.135018,260
Aug 6, 20240.13000.13500.12000.13500.1350173,100
Aug 2, 20240.13000.13000.12500.13000.130077,000
Aug 1, 20240.13000.13000.13000.13000.130028,500
Jul 31, 20240.13000.13000.13000.13000.130082,000
Jul 30, 20240.13000.13000.12500.13000.130091,000
Jul 29, 20240.13000.13000.13000.13000.13005,500
Jul 26, 20240.13000.13000.12500.13000.1300277,500
Jul 25, 20240.13000.13000.12000.13000.1300264,000
Jul 24, 20240.14500.14500.12500.12500.1250102,000
Jul 23, 20240.14500.15000.14000.14000.140096,124
Jul 22, 20240.14500.15000.14000.14500.1450116,000
Jul 19, 20240.15000.15000.12500.14000.1400149,100
Jul 18, 20240.15000.15000.13000.15000.1500122,900
Jul 17, 20240.14500.15000.13000.14000.140060,499
Jul 16, 20240.16000.16500.14500.15000.1500161,000
Jul 15, 20240.17000.17000.15000.15000.150070,544
Jul 12, 20240.17000.17000.16500.16500.16506,500
Jul 11, 20240.17500.19000.16000.16500.1650158,200
Jul 10, 20240.18000.18000.17000.17000.170029,500
Jul 9, 20240.17000.18000.16500.18000.180064,467
Jul 8, 20240.17500.18000.16500.17500.175064,220
Jul 5, 20240.17000.19500.17000.17500.1750123,000
Jul 4, 20240.17000.17500.16500.17000.170042,600
Jul 3, 20240.17500.19500.17000.17000.170084,500
Jul 2, 20240.19000.20000.18000.18000.180049,050
Jun 28, 20240.17500.19000.17500.18000.180021,200
Jun 27, 20240.19000.19000.18000.18000.1800110,100
Jun 26, 20240.24000.24500.19250.19500.1950285,600
Jun 25, 20240.24500.24500.23000.23500.235022,900
Jun 24, 20240.25000.25000.24000.24000.240015,500
Jun 21, 20240.23000.24500.21000.23500.235088,500
Jun 20, 20240.23000.23000.22500.23000.230015,000
Jun 19, 20240.22500.23000.22500.23000.230017,000
Jun 18, 20240.23000.23000.22000.22500.225033,000
Jun 17, 20240.25000.25000.22500.22500.225033,500
Jun 14, 20240.25500.25500.25000.25000.25004,000
Jun 13, 20240.28000.28000.24500.24500.245037,500
Jun 12, 20240.24000.26000.24000.25500.255085,000
Jun 11, 20240.23500.23500.23500.23500.23505,000
Jun 10, 20240.25000.25000.22500.23000.230049,500
Jun 7, 20240.22500.24000.22000.23500.2350131,500
Jun 6, 20240.25000.25000.22000.22500.225088,000
Jun 5, 20240.24500.26000.22000.25000.2500128,200
Jun 4, 20240.27000.27500.23500.24500.2450143,600
Jun 3, 20240.26500.27000.26500.27000.270050,600
May 31, 20240.26500.26500.26000.26500.265022,159
May 30, 20240.27000.27000.24000.26500.265048,000
May 29, 20240.27500.27500.26500.27000.270017,500
May 28, 20240.27500.28000.27000.27000.270070,984
May 27, 20240.28500.29000.25000.27000.270089,200
May 24, 20240.27000.27500.26000.27500.2750118,200
May 23, 20240.29000.29000.27500.27500.275042,500
May 22, 20240.29000.29000.27000.28500.2850106,500
May 21, 20240.31500.32500.28000.28000.2800230,515
May 17, 20240.28500.31000.28500.30000.300053,100
May 16, 20240.28500.28500.27500.28500.285068,838
May 15, 20240.26500.29500.26500.28500.285055,635
May 14, 20240.28000.28000.25500.25500.255046,000
May 13, 20240.28000.28500.27500.28000.280018,650
May 10, 20240.22000.28000.22000.28000.280031,000
May 9, 20240.22000.22000.22000.22000.220015,000
May 8, 20240.20000.21500.20000.21500.21508,500
May 7, 20240.20000.20000.20000.20000.200093,500
May 6, 20240.20000.20000.20000.20000.200061,000
May 3, 20240.20000.20000.20000.20000.200025,000
May 2, 20240.20500.20500.19500.20000.200072,500
May 1, 20240.22000.22000.19500.20000.2000101,000
Apr 30, 20240.20500.22000.19500.20000.2000260,845
Apr 29, 20240.22000.22000.21500.22000.220069,992
Apr 26, 20240.22000.22500.21000.22000.220072,500
Apr 25, 20240.22500.23000.21500.21500.2150120,000
Apr 24, 20240.23500.24000.21500.21500.2150238,000
Apr 23, 20240.25500.25500.20000.23500.2350445,405
Apr 22, 20240.28000.28000.25500.26000.2600170,020
Apr 19, 20240.29000.30000.28000.28000.2800172,000
Apr 18, 20240.30000.30500.29000.29000.2900119,000
Apr 17, 20240.31000.31500.29000.30000.300031,515
Apr 16, 20240.32000.33000.30000.31000.310061,833
Apr 15, 20240.32500.33000.32000.33000.330022,500
Apr 12, 20240.34500.36000.31500.33500.3350150,604
Apr 11, 20240.37000.37500.35000.36000.3600106,537
Apr 10, 20240.39000.39000.37000.37500.375047,500
Apr 9, 20240.39000.40000.38000.38000.3800308,240
Apr 8, 20240.39000.39000.37500.38500.3850198,000
Apr 5, 20240.39500.40000.39000.39000.390037,000
Apr 4, 20240.39000.39000.38000.39000.390013,532
Apr 3, 20240.39000.40000.38000.39000.390039,386
Apr 2, 20240.40000.41000.39000.40000.400061,420
Apr 1, 20240.40000.42000.39500.40000.400051,695
Mar 28, 20240.43000.43000.39500.40000.4000122,200
Mar 27, 20240.43500.43500.43000.43000.43008,760
Mar 26, 20240.45000.45000.43500.44000.440041,040
Mar 25, 20240.46500.48500.43000.44000.440089,500
Mar 22, 20240.50000.51000.46000.48000.480096,610
Mar 21, 20240.48000.50000.47500.50000.500026,556
Mar 20, 20240.47500.49500.47000.47000.470012,700
Mar 19, 20240.49500.49500.48000.49000.490016,617
Mar 18, 20240.49000.50000.48500.49500.495039,150
Mar 15, 20240.49000.49000.49000.49000.49003,000
Mar 14, 20240.49000.49500.49000.49500.495011,000
Mar 13, 20240.49500.49500.49000.49000.49003,000
Mar 12, 20240.51000.51000.47500.49000.490028,700
Mar 11, 20240.53000.53000.50000.51000.510039,107
Mar 8, 20240.50000.54000.50000.52000.520019,590
Mar 7, 20240.55000.55000.52000.52000.520012,310
Mar 6, 20240.52000.59000.50000.59000.590065,955
Mar 5, 20240.55000.55000.51000.54000.540014,412
Mar 4, 20240.52000.59000.52000.54000.54007,500
Mar 1, 20240.56000.56000.53000.53000.53006,018
Feb 29, 20240.55000.58000.52000.58000.580016,800
Feb 28, 20240.59000.59000.54000.54000.540019,820
Feb 27, 20240.56000.56000.56000.56000.5600500
Feb 26, 20240.58000.58000.58000.58000.5800-
Feb 23, 20240.59000.60000.58000.58000.58008,000
Feb 22, 20240.55000.60000.54000.59000.590018,500
Feb 21, 20240.54000.54000.53000.53000.53005,000
Feb 20, 20240.59000.59000.59000.59000.59003,500
Feb 16, 20240.55000.60000.55000.60000.600010,000
Feb 15, 20240.55000.55000.55000.55000.5500-
Feb 14, 20240.55000.55000.55000.55000.55005,646
Feb 13, 20240.58000.58000.57000.57000.57004,410
Feb 12, 20240.58000.59000.58000.59000.59002,000
Feb 9, 20240.59000.60000.56000.56000.560035,251
Feb 8, 20240.60000.60000.57000.59000.590057,257
Feb 7, 20240.57000.60000.55000.58000.580027,250
Feb 6, 20240.60000.60000.50000.58000.5800111,380
Feb 5, 20240.60000.60000.59000.60000.600012,000
Feb 2, 20240.60000.62000.57000.60000.600014,717
Feb 1, 20240.60000.60000.60000.60000.6000500
Jan 31, 20240.64000.65000.62000.63000.630021,000
Jan 30, 20240.63000.64000.63000.64000.64006,012
Jan 29, 20240.68000.68000.62000.62000.620014,390
Jan 26, 20240.65000.69000.65000.68000.680013,569
Jan 25, 20240.64000.64000.60000.60000.60009,520
Jan 24, 20240.63000.63000.60000.61000.610028,500

Related Tickers