TSXV - Delayed Quote CAD

Playgon Games Inc. (DEAL.V)

0.0150

0.0000

(0.00%)

At close: January 20 at 9:30:00 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	127,000
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	211,000
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	114,000
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	180,000
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	366,800
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,000
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,100
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,000
Dec 18, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	23,800
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,000
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,100
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,000
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	230,000
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	462,100
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	159,500
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Nov 26, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	457,000
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,600
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,698,000
Nov 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	2,343,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,100
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,400
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,200
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	913,000
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 6, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	47,000
Sep 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	839,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,300
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,400
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	414,000
Aug 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	707,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,200
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,800
Jul 26, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,170,000
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,523,000
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	215,700
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	186,300
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	220,600
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	241,000
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,300
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	534,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	393,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,500
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	301,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	181,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000,000
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	164,600
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	169,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	407,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,400
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	426,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	188,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	298,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	136,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	393,100
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	337,000
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	161,400
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,500
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	67,000
Feb 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Feb 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	147,500
Feb 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	44,000
Feb 2, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	83,100
Feb 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	79,500
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,000

AXE.V Acceleware Ltd.

0.1000

0.00%

AICO.CN Generative AI Solutions Corp.

0.2250

-10.00%

AIG.CN Genesis AI Corp.

0.0450

0.00%

IAI.CN infinitii ai inc.

0.0650

0.00%

DDD.V Metavista3D Inc.

4.4500

+3.49%

AISX.V Aisix Solutions Inc.

0.0350

-22.22%

VSBY.CN VSBLTY Groupe Technologies Corp.

0.2000

-2.44%

MVY.V Moovly Media Inc.

0.0100

0.00%

VQS.TO VIQ Solutions Inc.

0.2600

+1.96%

DAY Dayforce Inc

69.90

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Playgon Games Inc. (DEAL.V)

Related Tickers