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

Canadian Sec - Delayed Quote CAD

CriticalOneEne (CRTL.CN)

0.4800
+0.0350
+(7.87%)
At close: May 2 at 3:57:38 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.43000.48000.42000.48000.480080,218
May 1, 20250.38000.46500.38000.44500.445092,766
Apr 30, 20250.45000.47000.43000.45000.450029,630
Apr 29, 20250.44000.48000.41750.45000.4500185,248
Apr 28, 20250.40000.44500.40000.43000.4300108,000
Apr 25, 20250.37000.43000.37000.40000.4000127,006
Apr 24, 20250.36000.41000.35500.36000.3600347,055
Apr 23, 20250.32500.35000.28500.34000.3400248,914
Apr 22, 20250.30500.33000.29500.33000.3300431,840
Apr 21, 20250.25000.29000.25000.29000.290032,901
Apr 17, 20250.20000.24500.20000.24500.2450106,000
Apr 16, 20250.22000.22000.21500.22000.220016,000
Apr 15, 20250.21000.22000.21000.22000.220020,000
Apr 14, 20250.18500.19500.18500.19500.195042,102
Apr 11, 20250.18500.20000.18500.20000.200034,500
Apr 10, 20250.19000.20000.19000.20000.200033,000
Apr 9, 20250.18000.19500.18000.19500.195045,000
Apr 8, 20250.19000.20000.19000.20000.200047,000
Apr 7, 20250.19000.21000.19000.21000.210030,500
Apr 4, 20250.17000.24000.17000.24000.240046,532
Apr 3, 20250.22000.24000.18000.18000.180082,136
Apr 2, 20250.24000.26000.24000.25000.250033,900
Apr 1, 20250.23000.27500.23000.26500.265039,000
Mar 31, 20250.24000.26500.24000.26500.265041,500
Mar 28, 20250.28000.28000.28000.28000.280011,600
Mar 27, 20250.30500.30500.27000.27000.270039,600
Mar 26, 20250.30500.31000.30000.31000.310031,000
Mar 25, 20250.29000.30000.29000.30000.300025,625
Mar 24, 20250.29000.30500.28500.28500.285029,000
Mar 21, 20250.31500.31500.29000.29000.290056,400
Mar 20, 20250.31750.32000.31000.31500.315020,375
Mar 19, 20250.31000.34000.31000.32000.320054,000
Mar 18, 20250.31000.33000.30000.32000.320077,250
Mar 17, 20250.29500.31000.29500.31000.310055,000
Mar 14, 20250.28000.30000.28000.29500.295036,566
Mar 13, 20250.29000.29000.27500.28000.280031,000
Mar 12, 20250.27000.27500.27000.27500.275012,000
Mar 11, 20250.26500.26500.26000.26000.26004,050
Mar 10, 20250.25000.25000.25000.25000.250016,500
Mar 7, 20250.26500.26500.24000.24000.240049,102
Mar 6, 20250.27000.27000.27000.27000.270012,000
Mar 5, 20250.27500.27500.27000.27000.270013,350
Mar 4, 20250.25000.30000.25000.26000.260065,641
Mar 3, 20250.25000.26000.23000.24000.240097,500
Feb 28, 20250.18000.25000.18000.25000.250077,500
Feb 27, 20250.19000.19000.18500.18500.185043,594
Feb 26, 20250.20000.20000.19000.19000.1900107,750
Feb 25, 20250.20000.20000.19000.19500.195040,000
Feb 24, 20250.20500.20500.20000.20000.200026,000
Feb 21, 20250.21500.21500.21000.21000.210022,900
Feb 20, 20250.21000.21000.21000.21000.210022,500
Feb 19, 20250.22000.22000.20000.21000.210055,500
Feb 18, 20250.23000.23000.21500.21500.215013,000
Feb 14, 20250.23500.23500.23000.23000.23007,000
Feb 13, 20250.22500.23000.22500.23000.23008,500
Feb 12, 20250.23500.23500.22500.22500.225061,000
Feb 11, 20250.23000.23500.23000.23500.235013,500
Feb 10, 20250.22000.22500.22000.22500.225020,500
Feb 7, 20250.23000.23000.22000.22000.220027,500
Feb 6, 20250.22000.22000.22000.22000.220014,220
Feb 5, 20250.22000.23000.21500.22000.220090,900
Feb 4, 20250.22500.22500.22000.22000.220069,000
Feb 3, 20250.25000.25000.22500.23000.230055,730
Jan 31, 20250.25500.25500.25000.25000.250028,700
Jan 30, 20250.25500.26500.24000.24500.245076,500
Jan 29, 20250.25500.25500.25000.25500.2550126,324
Jan 28, 20250.22500.25000.22500.25000.250063,300
Jan 27, 20250.24000.24000.20000.20000.200052,900
Jan 24, 20250.25000.25000.24500.24500.245016,300
Jan 23, 20250.26000.26000.25000.25000.250047,000
Jan 22, 20250.26500.26500.25500.26000.260079,500
Jan 21, 20250.27500.29000.26500.27000.270042,550
Jan 20, 20250.28500.28500.27000.27000.270075,400
Jan 17, 20250.28000.29000.27500.28000.2800100,000
Jan 16, 20250.28000.29500.27500.28000.280061,500
Jan 15, 20250.27500.28000.26000.28000.280021,000
Jan 14, 20250.30500.30500.27000.27000.270086,500
Jan 13, 20250.30000.30000.29500.30000.300041,167
Jan 10, 20250.27500.30000.27500.29500.295026,500
Jan 9, 20250.29000.29000.27500.28500.285046,000
Jan 8, 20250.29000.29000.28500.28500.285033,379
Jan 7, 20250.30000.30000.29500.30000.300025,821
Jan 6, 20250.29000.30000.28500.30000.300037,301
Jan 3, 20250.31500.32000.29000.29500.295084,089
Jan 2, 20250.27500.31000.27000.31000.310054,938
Dec 31, 20240.29000.29000.26000.27000.270075,000
Dec 30, 20240.31500.31500.25000.27000.2700104,667
Dec 27, 20240.28500.30000.26000.27000.270055,450
Dec 24, 20240.20000.23000.20000.20000.200028,000
Dec 23, 20240.22000.25500.20000.20000.200055,500
Dec 20, 20240.26000.26000.23000.23000.230074,593
Dec 19, 20240.23500.23500.21500.21500.2150132,500
Dec 18, 20240.24000.24000.23000.23000.23006,500
Dec 17, 20240.23500.24500.23000.24000.240037,014
Dec 16, 20240.28500.28500.22500.24500.245099,550
Dec 13, 20240.25500.28500.25500.28000.280036,067
Dec 12, 20240.26500.26500.25000.25000.250037,500
Dec 11, 20240.26500.27000.25000.25000.250050,413
Dec 10, 20240.29000.29000.27500.28000.280023,115
Dec 9, 20240.28000.29500.28000.28500.285096,080
Dec 6, 20240.28000.28000.26500.28000.280078,279
Dec 5, 20240.28500.28500.27000.27500.275053,461
Dec 4, 20240.31000.31000.28000.28000.2800123,007
Dec 3, 20240.32000.32000.28000.29500.2950395,245
Dec 2, 20240.24000.29000.22000.28500.2850157,308
Nov 29, 20240.21000.22000.20500.20500.205077,023
Nov 28, 20240.21500.21500.20500.20500.205017,670
Nov 27, 20240.21500.21500.21000.21000.21004,500
Nov 26, 20240.21000.21500.20000.21000.210079,800
Nov 25, 20240.21000.21000.20500.20500.20505,000
Nov 22, 20240.20500.21000.20000.20000.200057,902
Nov 21, 20240.20000.20000.19000.20000.2000192,104
Nov 20, 20240.20000.22500.20000.21500.215088,587
Nov 19, 20240.19000.21000.18500.18500.185059,000
Nov 18, 20240.21000.21000.18500.18500.185053,500
Nov 15, 20240.23000.23000.20500.21000.2100222,011
Nov 14, 20240.21000.24000.21000.22000.2200168,482
Nov 13, 20240.18000.21000.18000.20500.2050154,500
Nov 12, 20240.17500.19000.17500.17500.175025,000
Nov 11, 20240.19500.19500.16500.17000.170035,700
Nov 8, 20240.17500.20000.17500.19000.190074,556
Nov 7, 20240.18000.18000.17000.18000.180026,785
Nov 6, 20240.20000.20500.17000.17000.1700120,029
Nov 5, 20240.21000.21000.20000.20000.200081,000
Nov 4, 20240.20000.21000.20000.20500.205041,000
Nov 1, 20240.20000.21500.19500.20000.2000103,500
Oct 31, 20240.20500.20500.18500.19500.195036,600
Oct 30, 20240.21500.21500.19000.19000.190070,176
Oct 29, 20240.23000.23000.21000.21000.210067,500
Oct 28, 20240.25000.25000.23000.23000.230091,000
Oct 25, 20240.25000.26000.24000.24500.245070,300
Oct 24, 20240.26000.26000.24500.25000.250048,700
Oct 23, 20240.25000.26500.25000.25000.250038,500
Oct 22, 20240.26000.26000.24500.24500.245058,000
Oct 21, 20240.27000.27000.25500.25500.255020,500
Oct 18, 20240.23000.26000.23000.26000.260051,500
Oct 17, 20240.22000.23000.21500.22500.225026,500
Oct 16, 20240.23500.23500.21000.21500.215051,500
Oct 15, 20240.25000.25000.23000.23000.230037,141
Oct 11, 20240.25000.25500.25000.25000.250015,207
Oct 10, 20240.25000.25000.24500.25000.250018,500
Oct 9, 20240.29000.29500.23500.23500.2350180,833
Oct 8, 20240.25500.29000.25500.29000.290057,651
Oct 7, 20240.27500.31500.25000.25000.2500134,635
Oct 4, 20240.25000.27000.24500.27000.270035,100
Oct 3, 20240.25000.25000.24500.24500.245042,000
Oct 2, 20240.22500.24500.22500.24500.245046,680
Oct 1, 20240.21500.22000.20500.20500.2050119,400
Sep 30, 20240.18000.21500.18000.21000.210058,799
Sep 27, 20240.19000.19000.17500.17500.175019,100
Sep 26, 20240.18000.18500.18000.18500.18504,000
Sep 25, 20240.19000.19000.17500.17500.175027,000
Sep 24, 20240.20000.20000.18500.18500.185013,500
Sep 23, 20240.19500.19500.19500.19500.19506,014
Sep 20, 20240.19500.20000.19000.19500.195013,000
Sep 19, 20240.20000.20000.19000.19000.190039,500
Sep 18, 20240.18500.18500.18500.18500.18503,050
Sep 17, 20240.18500.18500.18500.18500.185050,800
Sep 16, 20240.18500.18500.18500.18500.185032,500
Sep 13, 20240.20000.20000.18500.18500.185037,433
Sep 12, 20240.17000.19500.17000.19500.195056,100
Sep 11, 20240.15000.17500.15000.17500.175058,863
Sep 10, 20240.17000.17500.14500.15000.1500110,000
Sep 9, 20240.16500.17000.15500.16500.165043,000
Sep 6, 20240.17000.17000.15500.16000.1600111,500
Sep 5, 20240.17500.17500.17000.17000.170014,715
Sep 4, 20240.19000.19000.16000.17500.175045,000
Sep 3, 20240.19500.19500.19500.19500.19501,175
Aug 30, 20240.19000.19500.19000.19500.195023,120
Aug 29, 20240.20500.21000.19500.19500.195048,000
Aug 28, 20240.25000.25000.19500.20000.2000236,008
Aug 27, 20240.27500.27500.25000.25000.250026,500
Aug 26, 20240.27500.28000.26000.27000.270054,660
Aug 23, 20240.27500.27500.27000.27000.27009,000
Aug 22, 20240.29000.29000.27000.27500.275033,500
Aug 21, 20240.27000.28000.27000.28000.280039,650
Aug 20, 20240.27500.30000.27000.27500.2750124,000
Aug 19, 20240.25000.30500.25000.26500.265062,988
Aug 16, 20240.23000.25000.22000.25000.2500216,825
Aug 15, 20240.22500.22500.22000.22000.220054,400
Aug 14, 20240.16000.23500.16000.22000.2200433,262
Aug 13, 20240.14500.15500.14500.15500.155052,500
Aug 12, 20240.14500.14500.14000.14000.1400143,500
Aug 9, 20240.13500.13500.13250.13500.135015,300
Aug 8, 20240.13000.13000.12750.13000.13007,423
Aug 7, 20240.14000.14000.13000.13000.130053,800
Aug 6, 20240.14500.15000.13500.13500.135035,504
Aug 2, 20240.14000.15000.14000.15000.1500104,904
Aug 1, 20240.16000.17000.13000.15000.1500363,805
Jul 31, 20240.16500.16500.15500.15500.1550265,511
Jul 30, 20240.17000.17000.17000.17000.170014,150
Jul 29, 20240.17500.17500.17000.17000.17007,500
Jul 26, 20240.18000.18000.17000.17000.170084,500
Jul 25, 20240.17500.17500.16500.17500.1750121,600
Jul 24, 20240.17500.17500.17000.17000.170021,013
Jul 23, 20240.19000.19000.17000.17000.1700156,800
Jul 22, 20240.21000.21000.19000.19000.1900100,503
Jul 19, 20240.20500.20500.20000.20500.20508,000
Jul 18, 20240.20000.20000.20000.20000.200021,100
Jul 17, 20240.20000.20000.19500.19500.195051,717
Jul 16, 20240.20500.20500.20000.20000.200055,964
Jul 15, 20240.21500.22000.19000.20000.2000164,460
Jul 12, 20240.19500.21500.18500.21000.2100138,922
Jul 11, 20240.20500.20500.19000.19000.1900123,881
Jul 10, 20240.20500.20500.19500.20000.2000126,450
Jul 9, 20240.23000.23000.19500.19500.1950531,247
Jul 8, 20240.23500.23500.22000.22500.225064,500
Jul 5, 20240.23500.23500.22500.23500.235031,100
Jul 4, 20240.24000.24000.23000.23500.235067,000
Jul 3, 20240.24000.24500.23000.24000.2400100,000
Jul 2, 20240.24000.24000.24000.24000.24003,500
Jun 28, 20240.24000.24000.23500.23500.2350146,500
Jun 27, 20240.26000.26000.23000.23500.235079,180
Jun 26, 20240.25500.25500.24000.24500.245053,000
Jun 25, 20240.26500.26500.24000.24500.2450192,700
Jun 24, 20240.31500.31500.25500.25500.2550222,200
Jun 21, 20240.31000.31500.30500.30500.305010,000
Jun 20, 20240.32000.32500.30500.30500.305041,000
Jun 19, 20240.30000.31000.30000.31000.310057,312
Jun 18, 20240.30500.30500.29500.30000.300059,500
Jun 17, 20240.34500.35000.29500.29500.2950144,600
Jun 14, 20240.35500.35500.33000.34000.340066,004
Jun 13, 20240.36000.36500.35500.35500.355019,503
Jun 12, 20240.35000.36500.34500.36000.360041,000
Jun 11, 20240.32000.34500.32000.34000.340042,000
Jun 10, 20240.31500.32000.30500.31500.315047,100
Jun 7, 20240.32000.32500.30500.31500.3150173,500
Jun 6, 20240.35500.35500.30500.30500.3050218,280
Jun 5, 20240.34500.35500.34500.35000.35008,000
Jun 4, 20240.36500.36500.33000.34000.340079,500
Jun 3, 20240.36000.36500.35000.35500.355040,000
May 31, 20240.36000.36500.34500.35000.3500151,500
May 30, 20240.34500.36500.34500.36000.360061,287
May 29, 20240.36000.36000.33500.33500.335043,500
May 28, 20240.35000.39000.34500.35000.3500338,963
May 27, 20240.35000.42000.33500.34500.3450298,166
May 24, 20240.30500.32500.30500.31000.310075,005
May 23, 20240.35000.35500.29500.29500.2950393,320
May 22, 20240.33000.35000.33000.34000.340099,000
May 21, 20240.30000.34000.29500.33000.3300115,575
May 17, 20240.30500.31000.29500.29500.295053,500
May 16, 20240.30500.31000.29500.29500.2950123,500
May 15, 20240.29000.30500.29000.30500.3050190,500
May 14, 20240.29000.29000.27000.28500.2850163,500
May 13, 20240.28000.29000.28000.29000.2900124,500
May 10, 20240.28500.29000.28500.28500.285085,500
May 9, 20240.29000.29000.28500.29000.290033,500
May 8, 20240.29000.29000.29000.29000.290043,000
May 7, 20240.29000.29000.28500.28500.285027,000
May 6, 20240.28500.29500.28500.29000.290022,802
May 3, 20240.27000.28000.26000.28000.280040,601
May 2, 20240.29500.29500.26000.26000.2600174,300

Related Tickers

A0U.F Azincourt Energy Corp.
0.0190
-22.76%
 
HLU.V Homeland Uranium Corp.
0.2300
+2.22%
 
ISO.TO IsoEnergy Ltd.
8.90
+6.08%
 
AAZ.V Azincourt Energy Corp.
0.0300
0.00%
 
EU.V enCore Energy Corp.
2.2000
+3.29%
 
FUU.V F3 Uranium Corp.
0.2050
+2.50%
 
NXE.TO NexGen Energy Ltd.
7.34
+0.55%
 
DML.TO Denison Mines Corp.
2.0100
+2.03%
 
UUUU Energy Fuels Inc.
4.6300
+1.76%
 
CCO.TO Cameco Corporation
64.89
+3.00%