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

TSXV - Delayed Quote CAD

CUBICFARM SYSTEMS CORP (CUB.V)

0.1850
-0.0100
(-5.13%)
At close: May 6 at 3:46:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.18000.18500.17000.18500.185049,155
May 5, 20250.20000.20000.19000.19500.195050,975
May 2, 20250.20000.20000.20000.20000.20003,500
May 1, 20250.20500.20500.20500.20500.20502,696
Apr 30, 20250.20500.21000.20000.20500.205042,788
Apr 29, 20250.21000.21000.21000.21000.21001,500
Apr 28, 20250.21000.21500.19500.20000.200055,800
Apr 25, 20250.21000.21000.21000.21000.21001,100
Apr 24, 20250.22000.22000.20500.20500.205016,500
Apr 23, 20250.21000.22000.21000.22000.220031,512
Apr 22, 20250.20500.22000.20000.20000.200017,500
Apr 21, 20250.20000.20000.20000.20000.20001,022
Apr 17, 20250.21000.21000.21000.21000.2100548
Apr 16, 20250.23500.23500.23500.23500.235010,000
Apr 15, 20250.22000.22000.21000.21000.210017,140
Apr 14, 20250.21000.21000.21000.21000.2100-
Apr 11, 20250.22500.22500.21000.21000.21001,700
Apr 10, 20250.23500.23500.21500.21500.215026,932
Apr 9, 20250.21500.23500.21500.23500.235050,959
Apr 8, 20250.20500.22500.20500.21000.210073,583
Apr 7, 20250.23000.23000.20500.21500.215076,929
Apr 4, 20250.23500.23500.23500.23500.235019,013
Apr 3, 20250.23000.24000.23000.24000.24007,685
Apr 2, 20250.26000.26000.22500.23000.230042,925
Apr 1, 20250.25000.25000.25000.25000.25004,000
Mar 31, 20250.26500.26500.25500.26000.26007,900
Mar 28, 20250.25000.27000.25000.26000.260040,200
Mar 27, 20250.26500.26500.26000.26000.260020,000
Mar 26, 20250.26000.27000.26000.27000.270058,001
Mar 25, 20250.25000.26500.24000.26500.2650139,508
Mar 24, 20250.24000.25000.24000.24000.240019,100
Mar 21, 20250.23000.23500.23000.23500.235020,236
Mar 20, 20250.24000.24000.24000.24000.24001,900
Mar 19, 20250.25000.25000.25000.25000.2500500
Mar 18, 20250.23500.25000.22500.25000.2500105,342
Mar 17, 20250.24000.24000.23500.23500.235011,268
Mar 14, 20250.24000.25000.23000.25000.250050,031
Mar 13, 20250.23500.23500.23000.23500.23506,500
Mar 12, 20250.23500.23500.23000.23000.230022,500
Mar 11, 20250.24000.24000.22500.22500.22503,000
Mar 10, 20250.24000.24000.22500.22500.225023,147
Mar 7, 20250.21500.24000.21000.24000.240099,525
Mar 6, 20250.24500.24500.20000.20000.200091,600
Mar 5, 20250.26500.26500.23500.24000.24009,000
Mar 4, 20250.25000.25500.23500.23500.2350209,472
Mar 3, 20250.26500.26500.25000.25000.25007,500
Feb 28, 20250.25500.26500.25500.26500.26501,500
Feb 27, 20250.26500.27000.25500.25500.255029,500
Feb 26, 20250.29000.29000.26000.26000.260013,550
Feb 25, 20250.26500.27000.26000.27000.270010,500
Feb 24, 20250.26000.26500.26000.26000.26008,500
Feb 21, 20250.25000.30000.25000.28000.2800102,800
Feb 20, 20250.28500.28500.24000.25000.2500211,629
Feb 19, 20250.31000.31000.28500.30000.300063,589
Feb 18, 20250.30000.31500.29500.30000.300068,048
Feb 14, 20250.30500.31500.30000.30000.300035,000
Feb 13, 20250.31500.34000.31000.31000.310066,316
Feb 12, 20250.30500.35000.30500.34000.340025,150
Feb 11, 20250.32000.33000.30000.31000.310021,706
Feb 10, 20250.35000.35500.31000.31000.310051,093
Feb 7, 20250.39000.39500.34000.35500.355055,915
Feb 6, 20250.37500.43000.30000.38000.3800267,546
Feb 5, 20250.36000.39000.34000.36500.3650127,406
Feb 4, 20250.18000.30000.18000.28000.2800368,027
Feb 3, 20250.16000.21000.16000.17500.1750193,050
Jan 31, 20250.22000.22000.14500.17000.1700370,510
Jan 30, 20250.23000.23000.23000.23000.2300-
Jan 29, 20250.23000.23000.23000.23000.2300-
Jan 28, 20250.23000.23000.23000.23000.2300-
Jan 27, 20250.23000.23000.23000.23000.2300-
Jan 24, 20250.23000.23000.23000.23000.2300-
Jan 23, 20250.23000.23000.23000.23000.2300-
Jan 22, 20250.23000.23000.23000.23000.2300-
Jan 21, 20250.23000.23000.23000.23000.2300-
Jan 20, 20250.23000.23000.23000.23000.2300-
Jan 17, 20250.23000.23000.23000.23000.2300-
Jan 16, 20250.23000.23000.23000.23000.2300-
Jan 15, 20250.23000.23000.23000.23000.2300-
Jan 14, 20250.23000.23000.23000.23000.2300-
Jan 13, 20250.23000.23000.23000.23000.2300-
Jan 10, 20250.23000.23000.23000.23000.2300-
Jan 9, 20250.23000.23000.23000.23000.2300-
Jan 8, 20250.23000.23000.23000.23000.2300-
Jan 7, 20250.23000.23000.23000.23000.2300-
Jan 6, 20250.23000.23000.23000.23000.2300-
Jan 3, 20250.23000.23000.23000.23000.2300-
Jan 2, 20250.23000.23000.23000.23000.2300-
Dec 31, 20240.23000.23000.23000.23000.2300-
Dec 30, 20240.23000.23000.23000.23000.2300-
Dec 27, 20240.23000.23000.23000.23000.2300-
Dec 24, 20240.23000.23000.23000.23000.2300-
Dec 23, 20240.23000.23000.23000.23000.2300-
Dec 20, 20240.23000.23000.23000.23000.2300-
Dec 19, 20240.23000.23000.23000.23000.2300-
Dec 18, 20240.23000.23000.23000.23000.2300-
Dec 17, 20240.23000.23000.23000.23000.2300-
Dec 16, 20240.23000.23000.23000.23000.2300-
Dec 13, 20240.23000.23000.23000.23000.2300-
Dec 12, 20240.23000.23000.23000.23000.2300-
Dec 11, 20240.23000.23000.23000.23000.2300-
Dec 10, 20240.23000.23000.23000.23000.2300-
Dec 9, 20240.23000.23000.23000.23000.2300-
Dec 6, 20240.23000.23000.23000.23000.2300-
Dec 5, 20240.23000.23000.23000.23000.2300-
Dec 4, 20240.23000.23000.23000.23000.2300-
Dec 3, 20240.23000.23000.23000.23000.2300-
Dec 2, 20240.23000.23000.23000.23000.2300-
Nov 29, 20240.23000.23000.23000.23000.2300-
Nov 28, 20240.23000.23000.23000.23000.2300-
Nov 27, 20240.23000.23000.23000.23000.2300-
Nov 26, 20240.23000.23000.23000.23000.2300-
Nov 25, 20240.23000.23000.23000.23000.2300-
Nov 22, 20240.23000.23000.23000.23000.2300-
Nov 21, 20240.23000.23000.23000.23000.2300-
Nov 20, 20240.23000.23000.23000.23000.2300-
Nov 19, 20240.23000.23000.23000.23000.2300-
Nov 18, 20240.23000.23000.23000.23000.2300-
Nov 15, 20240.23000.23000.23000.23000.2300-
Nov 14, 20240.23000.23000.23000.23000.2300-
Nov 13, 20240.23000.23000.23000.23000.2300-
Nov 12, 20240.23000.23000.23000.23000.2300-
Nov 11, 20240.23000.23000.23000.23000.2300-
Nov 8, 20240.23000.23000.23000.23000.2300-
Nov 7, 20240.23000.23000.23000.23000.2300-
Nov 6, 20240.23000.23000.23000.23000.2300-
Nov 5, 20240.23000.23000.23000.23000.2300-
Nov 4, 20240.23000.23000.23000.23000.2300-
Nov 1, 20240.23000.23000.23000.23000.2300-
Oct 31, 20240.23000.23000.23000.23000.2300-
Oct 30, 20240.23000.23000.23000.23000.2300-
Oct 29, 20240.23000.23000.23000.23000.2300-
Oct 28, 20240.23000.23000.23000.23000.2300-
Oct 25, 20240.23000.23000.23000.23000.2300-
Oct 24, 20240.23000.23000.23000.23000.2300-
Oct 23, 20240.23000.23000.23000.23000.2300-
Oct 22, 20240.23000.23000.23000.23000.2300-
Oct 21, 20240.23000.23000.23000.23000.2300-
Oct 18, 20240.23000.23000.23000.23000.2300-
Oct 17, 20240.23000.23000.23000.23000.2300-
Oct 16, 20240.23000.23000.23000.23000.2300-
Oct 15, 20240.23000.23000.23000.23000.2300-
Oct 11, 20240.23000.23000.23000.23000.2300-
Oct 10, 20240.23000.23000.23000.23000.2300-
Oct 9, 20240.23000.23000.23000.23000.2300-
Oct 8, 20240.23000.23000.23000.23000.2300-
Oct 7, 20240.23000.23000.23000.23000.2300-
Oct 4, 20240.23000.23000.23000.23000.2300-
Oct 3, 20240.23000.23000.23000.23000.2300-
Oct 2, 20240.23000.23000.23000.23000.2300-
Oct 1, 20240.23000.23000.23000.23000.2300-
Sep 30, 20240.23000.23000.23000.23000.2300-
Sep 27, 20240.23000.23000.23000.23000.2300-
Sep 26, 20240.23000.23000.23000.23000.2300-
Sep 25, 20240.23000.23000.23000.23000.2300-
Sep 24, 20240.23000.23000.23000.23000.2300-
Sep 23, 20240.23000.23000.23000.23000.2300-
Sep 20, 20240.23000.23000.23000.23000.2300-
Sep 19, 20240.23000.23000.23000.23000.2300-
Sep 18, 20240.23000.23000.23000.23000.2300-
Sep 17, 20240.23000.23000.23000.23000.2300-
Sep 16, 20240.23000.23000.23000.23000.2300-
Sep 13, 20240.23000.23000.23000.23000.2300-
Sep 12, 20240.23000.23000.23000.23000.2300-
Sep 11, 20240.23000.23000.23000.23000.2300-
Sep 10, 20240.23000.23000.23000.23000.2300-
Sep 9, 20240.23000.23000.23000.23000.2300-
Sep 6, 20240.23000.23000.23000.23000.2300-
Sep 5, 20240.23000.23000.23000.23000.2300-
Sep 4, 20240.23000.23000.23000.23000.2300-
Sep 3, 20240.23000.23000.23000.23000.2300-
Aug 30, 20240.23000.23000.23000.23000.2300-
Aug 29, 20240.23000.23000.23000.23000.2300-
Aug 28, 20240.23000.23000.23000.23000.2300-
Aug 27, 20240.23000.23000.23000.23000.2300-
Aug 26, 20240.23000.23000.23000.23000.2300-
Aug 23, 20240.23000.23000.23000.23000.2300-
Aug 22, 20240.23000.23000.23000.23000.2300-
Aug 21, 20240.23000.23000.23000.23000.2300-
Aug 20, 20240.23000.23000.23000.23000.2300-
Aug 19, 20240.23000.23000.23000.23000.2300-
Aug 16, 20240.23000.23000.23000.23000.2300-
Aug 15, 20240.23000.23000.23000.23000.2300-
Aug 14, 20240.23000.23000.23000.23000.2300-
Aug 13, 20240.23000.23000.23000.23000.2300-
Aug 12, 20240.23000.23000.23000.23000.2300-
Aug 9, 20240.23000.23000.23000.23000.2300-
Aug 8, 20240.23000.23000.23000.23000.2300-
Aug 7, 20240.23000.23000.23000.23000.2300-
Aug 6, 20240.23000.23000.23000.23000.2300-
Aug 2, 20240.23000.23000.23000.23000.2300-
Aug 1, 20240.23000.23000.23000.23000.2300-
Jul 31, 20240.23000.23000.23000.23000.2300-
Jul 30, 20240.23000.23000.23000.23000.2300-
Jul 29, 20240.23000.23000.23000.23000.2300-
Jul 26, 20240.23000.23000.23000.23000.2300-
Jul 25, 20240.23000.23000.23000.23000.2300-
Jul 24, 20240.23000.23000.23000.23000.2300-
Jul 23, 20240.23000.23000.23000.23000.2300-
Jul 22, 20240.23000.23000.23000.23000.2300-
Jul 19, 20240.23000.23000.23000.23000.2300-
Jul 18, 20240.23000.23000.23000.23000.2300-
Jul 17, 20240.23000.23000.23000.23000.2300-
Jul 16, 20240.23000.23000.23000.23000.2300-
Jul 15, 20240.22500.23000.22500.23000.230080,000
Jul 12, 20240.23000.23500.23000.23000.230064,200
Jul 11, 20240.24000.24500.24000.24000.240042,400
Jul 10, 20240.23000.23000.23000.23000.23005,000
Jul 9, 20240.24500.24500.24500.24500.2450-
Jul 8, 20240.23500.26000.23500.24500.245015,500
Jul 5, 20240.23000.24500.23000.24500.245013,500
Jul 4, 20240.22000.23000.22000.23000.230026,990
Jul 3, 20240.21500.27500.21000.26500.2650241,772
Jul 2, 20240.21500.21500.21000.21000.210012,388
Jun 28, 20240.21500.21500.21000.21000.21007,600
Jun 27, 20240.21500.21500.21500.21500.21504,500
Jun 26, 20240.21000.24000.21000.24000.24005,000
Jun 25, 20240.20500.20500.20500.20500.20505,000
Jun 24, 20240.24000.25000.21000.21000.210044,047
Jun 21, 20240.25000.25000.25000.25000.2500-
Jun 20, 20240.25000.25000.25000.25000.2500-
Jun 19, 20240.24000.25000.24000.25000.250027,196
Jun 18, 20240.24000.24000.24000.24000.2400-
Jun 17, 20240.24000.24000.24000.24000.2400-
Jun 14, 20240.22500.24000.22500.24000.24009,100
Jun 13, 20240.24500.24500.24500.24500.2450-
Jun 12, 20240.21500.24500.21500.24500.245025,001
Jun 11, 20240.23500.24000.23500.24000.240012,500
Jun 10, 20240.21000.21500.21000.21500.21507,390
Jun 7, 20240.23000.23000.22500.22500.22504,228
Jun 6, 20240.22000.22500.22000.22500.22501,600
Jun 5, 20240.24500.24500.22000.22000.220013,751
Jun 4, 20240.22000.22000.22000.22000.22005,100
Jun 3, 20240.24000.24000.23500.23500.23507,750
May 31, 20240.24000.24500.24000.24500.245030,150
May 30, 20240.21500.21500.21500.21500.21501,000
May 29, 20240.22000.24000.22000.24000.24003,000
May 28, 20240.21000.24500.21000.24500.245069,275
May 27, 20240.20500.20500.20500.20500.20502,000
May 24, 20240.24000.24500.20500.20500.205029,624
May 23, 20240.20000.24500.20000.24500.245030,573
May 22, 20240.20000.21500.20000.21500.215034,808
May 21, 20240.20000.20500.20000.20000.20006,650
May 17, 20240.19500.19500.19500.19500.195011,501
May 16, 20240.19000.21000.19000.19500.1950107,440
May 15, 20240.20000.20000.18500.19000.190067,603
May 14, 20240.20000.22500.19000.22000.2200277,511
May 13, 20240.20500.21000.20500.21000.21008,170
May 10, 20240.21500.21500.21500.21500.2150-
May 9, 20240.21500.21500.21500.21500.2150-
May 8, 20240.20000.21500.20000.21500.215027,110
May 7, 20240.19500.19500.19000.19000.190031,835
May 6, 20240.21500.21500.19500.20000.200012,000

Related Tickers

CLGPF Clean Seed Capital Group Ltd.
0.0001
0.00%
 
CATR.NE Caterpillar Inc.
23.57
-0.55%
 
AFN.TO Ag Growth International Inc.
33.87
+3.77%
 
CAT Caterpillar Inc.
320.89
-0.69%