Canadian Sec - Delayed Quote CAD

Delta CleanTech Inc. (DELT.CN)

0.0350

+0.0050

+(16.67%)

At close: January 22 at 3:59:59 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0350	0.0550	0.0350	0.0350	0.0350	479,233
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,559
Jan 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	56,700
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	50,065
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,369
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	5,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,538
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	61,000
Dec 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,000
Dec 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,122
Dec 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	34,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,964
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	162,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	579,359
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,712
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Dec 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,000
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,095
Dec 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,856
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,966
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,654
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,870
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	124,000
Nov 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	21,822
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	240,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,855
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,728
Nov 11, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	250,000
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	121,000
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,603
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,230
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 31, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	293,797
Oct 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	114,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,229
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	76,902
Oct 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	173,345
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,230
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	88,722
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,579
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,993
Oct 16, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	61,000
Oct 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	15,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,856
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Oct 9, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	57,176
Oct 8, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	91,142
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,481
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
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	0.0350	0.0350	0.0300	0.0300	0.0300	37,924
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,623
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0250	0.0350	0.0200	0.0350	0.0350	80,971
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	9,000
Sep 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	144,259
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,645
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,831
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 6, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	15,759
Sep 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,142
Sep 4, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	383,637
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	291,000
Aug 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	112,465
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	59,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	96,925
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 19, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	24,924
Aug 16, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	12,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,000
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	383,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	24,309
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,178
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 1, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	19,800
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,579
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,500
Jul 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,814
Jul 25, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	70,034
Jul 24, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	175,489
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,006
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,300
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	26,108
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,022
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	18,134
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,809
Jul 2, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	109,000
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jun 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	23,008
Jun 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	58,554
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,007
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,167
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,197
Jun 18, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	155,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	475,000
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,074
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	293,741
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	158,021
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,035
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,142
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Jun 3, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	866,720
May 31, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	45,000
May 30, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	100,022
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
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	20,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,001
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,379
May 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	103,132
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,218
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,712
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,569
May 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	89,798
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,281
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,588
May 7, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,104
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,848
May 3, 2024	0.0550	0.0550	0.0350	0.0450	0.0450	51,257
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	16,030
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,734
Apr 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	3,855
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,003
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 18, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	5,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	168,000
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	63,581
Apr 11, 2024	0.0500	0.0650	0.0500	0.0550	0.0550	195,490
Apr 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,003
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,714
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,049
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,512
Apr 4, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	32,143
Apr 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	82,000
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	150,171
Mar 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	50,615
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,110
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,016
Mar 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	3,510
Mar 21, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	11,704
Mar 20, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	13,000
Mar 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	30,336
Mar 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	455,707
Mar 14, 2024	0.0200	0.0500	0.0200	0.0450	0.0450	657,425
Mar 13, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	55,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,008
Mar 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,521
Mar 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,307
Mar 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,016
Feb 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,003
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,234
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,957
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,003
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,015
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,205
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,510
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,001
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,087
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Feb 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,105
Feb 7, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,390
Feb 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Feb 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,558
Feb 2, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,000
Feb 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,308
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 30, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	270,314
Jan 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	12,595
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 22, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	68,030

W9K.F Capsol Technologies ASA

0.9440

+1.72%

606.BE Aker Carbon Capture AS

0.5325

+4.21%

CAPSL.OL Capsol Technologies ASA

11.40

+0.88%

AKCCF Aker Carbon Capture ASA

0.5405

-5.61%

WATR.V Current Water Technologies Inc.

0.0250

-16.67%

ACT.CN Aduro Clean Technologies Inc.

8.20

+1.86%

TMG.V Thermal Energy International Inc.

0.2250

+2.27%

ADUR Aduro Clean Technologies Inc.

5.71

+1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delta CleanTech Inc. (DELT.CN)

Related Tickers