TSXV - Delayed Quote CAD

CanAlaska Uranium Ltd. (CVV.V)

Compare
0.7900
-0.0600
(-7.06%)
At close: April 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.80000.84000.78000.79000.7900330,200
Apr 2, 20250.86000.88000.83000.85000.8500327,500
Apr 1, 20250.88000.90000.83000.85000.8500350,700
Mar 31, 20250.79000.93000.75000.93000.93006,086,300
Mar 28, 20250.79000.82000.73000.82000.8200520,600
Mar 27, 20250.78000.83000.77000.77000.7700536,900
Mar 26, 20250.81000.81000.79000.81000.8100175,500
Mar 25, 20250.84000.84000.80000.82000.8200171,600
Mar 24, 20250.86000.86000.81000.86000.8600112,800
Mar 21, 20250.83000.86000.79000.86000.8600485,000
Mar 20, 20250.80000.85000.79000.85000.8500326,600
Mar 19, 20250.75000.81000.75000.81000.8100635,200
Mar 18, 20250.76000.77000.74000.76000.7600112,600
Mar 17, 20250.68000.76000.68000.75000.7500744,800
Mar 14, 20250.68000.69000.67000.69000.690080,800
Mar 13, 20250.69000.69000.64000.69000.6900198,100
Mar 12, 20250.68000.69000.66000.69000.6900177,100
Mar 11, 20250.65000.67000.64000.67000.6700493,500
Mar 10, 20250.68000.70000.63000.64000.6400350,500
Mar 7, 20250.71000.71000.67000.70000.7000192,100
Mar 6, 20250.68000.71000.68000.69000.6900187,500
Mar 5, 20250.68000.71000.68000.68000.6800205,400
Mar 4, 20250.67000.72000.65000.70000.70001,111,800
Mar 3, 20250.75000.76000.65000.69000.6900535,200
Feb 28, 20250.72000.76000.70000.75000.7500468,900
Feb 27, 20250.78000.78000.72000.74000.7400245,300
Feb 26, 20250.76000.78000.74000.77000.7700295,800
Feb 25, 20250.75000.76000.72000.74000.7400352,700
Feb 24, 20250.78000.78000.73000.77000.7700685,800
Feb 21, 20250.81000.81000.75000.75000.7500314,800
Feb 20, 20250.79000.80000.78000.80000.8000109,400
Feb 19, 20250.79000.79000.78000.78000.7800203,500
Feb 18, 20250.83000.83000.79000.80000.8000373,900
Feb 14, 20250.83000.87000.81000.82000.8200152,000
Feb 13, 20250.88000.88000.83000.83000.8300191,100
Feb 12, 20250.87000.88000.85000.85000.8500204,100
Feb 11, 20250.88000.89000.86000.88000.8800141,100
Feb 10, 20250.92000.92000.88000.88000.8800214,400
Feb 7, 20250.92000.93000.89000.89000.8900285,200
Feb 6, 20250.95000.95000.89000.91000.9100196,100
Feb 5, 20250.92001.00000.91000.94000.94001,329,600
Feb 4, 20250.88000.90000.87000.89000.890075,300
Feb 3, 20250.85000.88000.85000.87000.8700274,100
Jan 31, 20250.91000.92000.87000.90000.90002,069,800
Jan 30, 20250.84000.92000.84000.92000.9200746,600
Jan 29, 20250.80000.87000.80000.85000.8500679,300
Jan 28, 20250.80000.81000.78000.79000.7900338,100
Jan 27, 20250.84000.85000.77000.78000.7800548,000
Jan 24, 20250.89000.89000.83000.87000.8700200,300
Jan 23, 20250.89000.89000.86000.89000.8900240,500
Jan 22, 20250.89000.95000.86000.87000.8700681,300
Jan 21, 20250.83000.91000.83000.88000.8800917,600
Jan 20, 20250.87000.87000.82000.84000.840091,200
Jan 17, 20250.85000.88000.84000.86000.8600483,600
Jan 16, 20250.80000.86000.80000.84000.84001,366,300
Jan 15, 20250.77000.80000.75000.80000.8000413,800
Jan 14, 20250.77000.78000.76000.77000.7700476,700
Jan 13, 20250.74000.76000.72000.76000.7600492,800
Jan 10, 20250.75000.75000.73000.74000.740094,500
Jan 9, 20250.70000.76000.70000.76000.7600228,100
Jan 8, 20250.72000.73000.70000.70000.700095,100
Jan 7, 20250.76000.76000.71000.73000.7300203,000
Jan 6, 20250.76000.77000.73000.73000.7300271,800
Jan 3, 20250.72000.74000.72000.74000.7400629,600
Jan 2, 20250.70000.73000.70000.71000.7100736,300
Dec 31, 20240.70000.70000.68000.68000.680076,600
Dec 30, 20240.70000.70000.67000.67000.6700805,700
Dec 27, 20240.67000.70000.67000.68000.6800170,600
Dec 24, 20240.66000.69000.66000.66000.6600146,400
Dec 23, 20240.71000.71000.68000.68000.6800262,800
Dec 20, 20240.70000.74000.69000.74000.74001,954,300
Dec 19, 20240.68000.71000.68000.71000.7100259,300
Dec 18, 20240.70000.72000.67000.67000.6700490,900
Dec 17, 20240.75000.75000.67000.67000.6700553,600
Dec 16, 20240.77000.77000.75000.75000.7500244,800
Dec 13, 20240.77000.78000.76000.77000.7700258,700
Dec 12, 20240.76000.77000.74000.76000.7600372,700
Dec 11, 20240.79000.79000.77000.77000.7700140,100
Dec 10, 20240.76000.79000.76000.78000.7800144,900
Dec 9, 20240.81000.81000.76000.76000.7600873,000
Dec 6, 20240.78000.81000.78000.81000.8100116,400
Dec 5, 20240.79000.80000.78000.78000.780099,200
Dec 4, 20240.79000.81000.78000.79000.7900743,100
Dec 3, 20240.78000.78000.77000.78000.7800417,500
Dec 2, 20240.77000.79000.75000.77000.7700395,800
Nov 29, 20240.75000.79000.75000.77000.770092,500
Nov 28, 20240.76000.77000.75000.75000.750027,700
Nov 27, 20240.75000.76000.74000.75000.7500304,600
Nov 26, 20240.77000.77000.74000.75000.7500213,200
Nov 25, 20240.79000.79000.75000.78000.7800298,700
Nov 22, 20240.80000.81000.77000.79000.7900231,700
Nov 21, 20240.79000.80000.77000.80000.8000151,100
Nov 20, 20240.77000.78000.76000.78000.7800194,600
Nov 19, 20240.82000.82000.76000.76000.7600191,800
Nov 18, 20240.77000.82000.77000.80000.8000463,600
Nov 15, 20240.73000.79000.73000.77000.7700550,100
Nov 14, 20240.75000.75000.72000.72000.7200246,700
Nov 13, 20240.76000.76000.72000.75000.7500310,500
Nov 12, 20240.75000.76000.74000.75000.7500191,600
Nov 11, 20240.77000.77000.73000.75000.7500237,800
Nov 8, 20240.75000.78000.75000.76000.7600283,300
Nov 7, 20240.74000.77000.73000.73000.7300365,200
Nov 6, 20240.72000.73000.70000.73000.7300265,200
Nov 5, 20240.72000.74000.70000.70000.7000184,800
Nov 4, 20240.73000.74000.71000.72000.7200277,800
Nov 1, 20240.73000.75000.72000.73000.7300184,500
Oct 31, 20240.76000.76000.73000.74000.7400182,500
Oct 30, 20240.77000.79000.76000.76000.7600110,900
Oct 29, 20240.78000.80000.76000.80000.8000220,500
Oct 28, 20240.82000.82000.77000.78000.7800170,700
Oct 25, 20240.80000.82000.79000.82000.8200513,100
Oct 24, 20240.75000.81000.75000.81000.8100234,900
Oct 23, 20240.78000.78000.73000.73000.7300255,300
Oct 22, 20240.80000.80000.77000.78000.7800579,800
Oct 21, 20240.79000.79000.78000.79000.7900383,200
Oct 18, 20240.77000.78000.75000.78000.7800390,000
Oct 17, 20240.77000.78000.75000.77000.7700332,400
Oct 16, 20240.70000.78000.70000.76000.76001,085,900
Oct 15, 20240.70000.71000.69000.70000.7000199,500
Oct 11, 20240.69000.71000.69000.70000.7000398,500
Oct 10, 20240.68000.71000.68000.69000.6900121,600
Oct 9, 20240.69000.70000.66000.66000.6600107,800
Oct 8, 20240.67000.69000.66000.69000.6900234,300
Oct 7, 20240.71000.71000.68000.69000.6900213,000
Oct 4, 20240.70000.72000.70000.70000.7000181,500
Oct 3, 20240.71000.71000.68000.70000.7000310,600
Oct 2, 20240.71000.72000.70000.72000.7200124,000
Oct 1, 20240.70000.73000.69000.69000.6900234,100
Sep 30, 20240.76000.76000.68000.68000.68001,728,400
Sep 27, 20240.75000.77000.74000.75000.7500442,700
Sep 26, 20240.77000.78000.73000.73000.73001,568,100
Sep 25, 20240.70000.73000.70000.73000.7300349,300
Sep 24, 20240.71000.74000.69000.70000.7000407,200
Sep 23, 20240.68000.72000.68000.69000.6900279,100
Sep 20, 20240.70000.70000.67000.69000.6900165,300
Sep 19, 20240.69000.70000.66000.67000.6700135,200
Sep 18, 20240.69000.70000.66000.68000.6800359,400
Sep 17, 20240.69000.74000.68000.69000.6900482,600
Sep 16, 20240.68000.69000.67000.69000.6900150,500
Sep 13, 20240.72000.72000.68000.69000.6900145,900
Sep 12, 20240.70000.72000.70000.71000.710092,700
Sep 11, 20240.63000.70000.63000.68000.6800383,500
Sep 10, 20240.64000.64000.61000.61000.6100260,100
Sep 9, 20240.63000.64000.62000.64000.6400209,400
Sep 6, 20240.66000.66000.61000.63000.6300304,600
Sep 5, 20240.63000.69000.62000.65000.6500475,600
Sep 4, 20240.61000.66000.61000.62000.6200135,100
Sep 3, 20240.63000.63000.61000.62000.6200591,400
Aug 30, 20240.65000.65000.62000.62000.6200270,500
Aug 29, 20240.67000.67000.64000.64000.6400106,500
Aug 28, 20240.68000.68000.65000.67000.6700127,100
Aug 27, 20240.67000.71000.65000.69000.6900417,800
Aug 26, 20240.66000.68000.65000.68000.6800269,900
Aug 23, 20240.65000.68000.65000.67000.6700332,700
Aug 22, 20240.63000.63000.61000.63000.630084,000
Aug 21, 20240.63000.64000.62000.64000.640093,500
Aug 20, 20240.64000.64000.60000.62000.6200111,900
Aug 19, 20240.66000.67000.63000.63000.6300279,300
Aug 16, 20240.65000.66000.64000.66000.6600102,700
Aug 15, 20240.63000.66000.62000.64000.6400436,100
Aug 14, 20240.62000.63000.60000.60000.600048,600
Aug 13, 20240.61000.62000.61000.61000.610011,500
Aug 12, 20240.60000.62000.60000.60000.6000114,700
Aug 9, 20240.58000.61000.58000.61000.610098,100
Aug 8, 20240.56000.60000.56000.58000.5800131,200
Aug 7, 20240.57000.60000.55000.55000.5500109,700
Aug 6, 20240.57000.59000.56000.58000.5800376,300
Aug 2, 20240.65000.65000.58000.62000.6200384,900
Aug 1, 20240.69000.69000.61000.63000.6300270,700
Jul 31, 20240.63000.70000.63000.70000.7000337,400
Jul 30, 20240.64000.64000.62000.64000.640062,400
Jul 29, 20240.62000.63000.58000.63000.6300215,900
Jul 26, 20240.63000.64000.61000.62000.6200158,300
Jul 25, 20240.66000.66000.62000.62000.6200161,300
Jul 24, 20240.65000.67000.63000.67000.6700197,000
Jul 23, 20240.65000.67000.64000.67000.6700155,500
Jul 22, 20240.63000.65000.63000.64000.6400118,200
Jul 19, 20240.62000.64000.62000.63000.630090,300
Jul 18, 20240.64000.64000.62000.62000.6200161,700
Jul 17, 20240.71000.71000.62000.63000.6300649,400
Jul 16, 20240.70000.73000.69000.71000.71002,126,800
Jul 15, 20240.67000.70000.66000.68000.6800719,400
Jul 12, 20240.67000.68000.66000.67000.6700153,100
Jul 11, 20240.67000.72000.65000.67000.6700529,700
Jul 10, 20240.64000.67000.62000.67000.6700460,400
Jul 9, 20240.60000.64000.60000.64000.6400389,000
Jul 8, 20240.57000.60000.57000.58000.5800227,000
Jul 5, 20240.56000.58000.55000.58000.580063,700
Jul 4, 20240.56000.57000.56000.57000.57007,700
Jul 3, 20240.56000.57000.55000.55000.550039,600
Jul 2, 20240.57000.57000.54000.55000.550059,300
Jun 28, 20240.58000.58000.55000.55000.5500253,200
Jun 27, 20240.57000.57000.56000.57000.570060,300
Jun 26, 20240.57000.57000.56000.56000.560037,400
Jun 25, 20240.60000.60000.55000.57000.5700184,200
Jun 24, 20240.61000.61000.58000.59000.590049,400
Jun 21, 20240.60000.61000.55000.61000.6100423,500
Jun 20, 20240.60000.61000.58000.59000.5900450,700
Jun 19, 20240.58000.59000.56000.57000.570035,600
Jun 18, 20240.55000.58000.55000.58000.580064,100
Jun 17, 20240.56000.58000.54000.55000.5500113,400
Jun 14, 20240.57000.57000.55000.56000.5600101,000
Jun 13, 20240.57000.57000.56000.57000.570029,400
Jun 12, 20240.54000.58000.54000.58000.5800136,200
Jun 11, 20240.58000.58000.53000.55000.5500311,800
Jun 10, 20240.60000.60000.57000.57000.5700208,900
Jun 7, 20240.60000.60000.58000.59000.5900132,200
Jun 6, 20240.61000.62000.60000.60000.600090,100
Jun 5, 20240.63000.66000.59000.61000.6100373,600
Jun 4, 20240.63000.63000.60000.62000.6200216,200
Jun 3, 20240.65000.66000.61000.61000.6100218,000
May 31, 20240.72000.73000.63000.66000.6600790,700
May 30, 20240.61000.70000.61000.70000.70001,180,600
May 29, 20240.62000.63000.61000.63000.6300847,100
May 28, 20240.59000.63000.59000.63000.6300446,800
May 27, 20240.58000.60000.57000.59000.5900303,100
May 24, 20240.58000.61000.57000.58000.5800907,000
May 23, 20240.61000.62000.60000.61000.6100178,400
May 22, 20240.63000.63000.60000.63000.6300208,700
May 21, 20240.59000.62000.59000.62000.6200567,900
May 17, 20240.58000.59000.58000.59000.5900861,200
May 16, 20240.58000.59000.57000.58000.5800217,400
May 15, 20240.60000.60000.58000.59000.5900159,100
May 14, 20240.61000.62000.60000.60000.6000138,700
May 13, 20240.59000.63000.58000.61000.6100611,800
May 10, 20240.59000.60000.56000.59000.5900267,000
May 9, 20240.58000.60000.57000.60000.6000168,600
May 8, 20240.61000.61000.55000.58000.5800434,700
May 7, 20240.60000.62000.59000.59000.5900249,100
May 6, 20240.59000.60000.59000.59000.5900207,400
May 3, 20240.60000.60000.58000.58000.580094,300
May 2, 20240.58000.63000.58000.59000.5900389,500
May 1, 20240.59000.62000.57000.58000.5800405,500
Apr 30, 20240.63000.63000.58000.59000.5900159,600
Apr 29, 20240.58000.63000.58000.63000.6300107,300
Apr 26, 20240.59000.60000.58000.60000.600090,100
Apr 25, 20240.59000.60000.57000.60000.600057,000
Apr 24, 20240.59000.60000.59000.59000.5900164,100
Apr 23, 20240.60000.61000.59000.60000.600080,800
Apr 22, 20240.61000.61000.58000.60000.6000407,100
Apr 19, 20240.60000.61000.60000.60000.6000848,300
Apr 18, 20240.60000.62000.59000.61000.6100121,000
Apr 17, 20240.59000.62000.59000.60000.6000808,800
Apr 16, 20240.62000.62000.57000.59000.59001,459,100
Apr 15, 20240.63000.65000.60000.61000.6100543,000
Apr 12, 20240.64000.67000.62000.65000.6500790,000
Apr 11, 20240.65000.67000.62000.65000.6500490,400
Apr 10, 20240.65000.66000.63000.66000.6600207,700
Apr 9, 20240.65000.66000.64000.65000.6500208,100
Apr 8, 20240.67000.67000.63000.66000.6600341,100
Apr 5, 20240.65000.69000.65000.67000.6700233,800
Apr 4, 20240.69000.71000.65000.67000.6700257,100
Apr 3, 20240.64000.71000.63000.70000.7000591,700

Related Tickers