Toronto - Delayed Quote CAD

NanoXplore Inc. (GRA.TO)

Compare
2.5700 +0.1100 (+4.47%)
At close: December 31 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 2.4800 2.5800 2.4800 2.5700 2.5700 86,900
Dec 30, 2024 2.3000 2.4800 2.3000 2.4600 2.4600 104,000
Dec 27, 2024 2.2300 2.3100 2.2300 2.3000 2.3000 48,600
Dec 24, 2024 2.2300 2.2300 2.1900 2.2300 2.2300 18,000
Dec 23, 2024 2.2200 2.2200 2.1900 2.2100 2.2100 21,500
Dec 20, 2024 2.1300 2.2100 2.1300 2.2000 2.2000 68,000
Dec 19, 2024 2.1400 2.1500 2.0700 2.1400 2.1400 191,000
Dec 18, 2024 2.1500 2.1650 2.1100 2.1400 2.1400 140,700
Dec 17, 2024 2.1400 2.1400 2.0300 2.1300 2.1300 197,400
Dec 16, 2024 2.2000 2.2400 2.1100 2.1500 2.1500 288,300
Dec 13, 2024 2.2600 2.2800 2.1800 2.1800 2.1800 127,200
Dec 12, 2024 2.2800 2.3000 2.2600 2.2700 2.2700 58,600
Dec 11, 2024 2.2300 2.2800 2.2300 2.2600 2.2600 25,700
Dec 10, 2024 2.2300 2.2600 2.1800 2.2200 2.2200 54,600
Dec 9, 2024 2.3300 2.3300 2.2300 2.2600 2.2600 118,800
Dec 6, 2024 2.3000 2.3100 2.2800 2.2900 2.2900 53,800
Dec 5, 2024 2.1700 2.2800 2.1300 2.2600 2.2600 39,300
Dec 4, 2024 2.3000 2.3000 2.1800 2.1800 2.1800 41,100
Dec 3, 2024 2.3300 2.3300 2.2500 2.2900 2.2900 25,000
Dec 2, 2024 2.2500 2.3200 2.2500 2.3150 2.3150 39,400
Nov 29, 2024 2.2700 2.3000 2.2300 2.2500 2.2500 18,600
Nov 28, 2024 2.2500 2.2900 2.2200 2.2700 2.2700 64,500
Nov 27, 2024 2.2500 2.2900 2.2100 2.2800 2.2800 60,400
Nov 26, 2024 2.3100 2.3100 2.2000 2.2100 2.2100 46,900
Nov 25, 2024 2.2300 2.3200 2.2300 2.2900 2.2900 23,500
Nov 22, 2024 2.2200 2.2600 2.2100 2.2100 2.2100 19,900
Nov 21, 2024 2.2200 2.2500 2.2200 2.2400 2.2400 38,500
Nov 20, 2024 2.2900 2.3100 2.2100 2.2100 2.2100 72,900
Nov 19, 2024 2.2600 2.3200 2.2600 2.2700 2.2700 27,700
Nov 18, 2024 2.2600 2.2900 2.1800 2.2800 2.2800 118,800
Nov 15, 2024 2.2700 2.3500 2.2200 2.2300 2.2300 58,100
Nov 14, 2024 2.3700 2.3700 2.2700 2.3300 2.3300 50,100
Nov 13, 2024 2.3400 2.3700 2.2800 2.2900 2.2900 88,900
Nov 12, 2024 2.3800 2.3800 2.3200 2.3400 2.3400 49,700
Nov 11, 2024 2.4200 2.4200 2.3000 2.3500 2.3500 70,000
Nov 8, 2024 2.3700 2.3900 2.2800 2.3800 2.3800 178,400
Nov 7, 2024 2.4700 2.4700 2.3500 2.3500 2.3500 51,700
Nov 6, 2024 2.4500 2.5100 2.3600 2.3600 2.3600 96,300
Nov 5, 2024 2.4500 2.5000 2.4100 2.4600 2.4600 32,700
Nov 4, 2024 2.4100 2.5100 2.4100 2.4800 2.4800 36,600
Nov 1, 2024 2.5000 2.5100 2.4100 2.4100 2.4100 17,100
Oct 31, 2024 2.4500 2.5000 2.3900 2.4600 2.4600 45,000
Oct 30, 2024 2.4900 2.5000 2.4200 2.4800 2.4800 32,200
Oct 29, 2024 2.6000 2.6000 2.5000 2.5100 2.5100 80,600
Oct 28, 2024 2.6300 2.6500 2.5800 2.5800 2.5800 12,300
Oct 25, 2024 2.6400 2.7200 2.6200 2.6200 2.6200 50,200
Oct 24, 2024 2.5700 2.6600 2.5700 2.6500 2.6500 45,600
Oct 23, 2024 2.6000 2.6000 2.5200 2.5700 2.5700 28,700
Oct 22, 2024 2.7000 2.7000 2.5700 2.5700 2.5700 47,000
Oct 21, 2024 2.7000 2.7700 2.6100 2.6900 2.6900 43,500
Oct 18, 2024 2.6500 2.7000 2.6000 2.6500 2.6500 29,900
Oct 17, 2024 2.6700 2.6700 2.6100 2.6600 2.6600 48,000
Oct 16, 2024 2.6600 2.7700 2.6600 2.6700 2.6700 106,300
Oct 15, 2024 2.6300 2.7500 2.6200 2.6700 2.6700 158,800
Oct 11, 2024 2.5100 2.6600 2.5100 2.6300 2.6300 123,900
Oct 10, 2024 2.5300 2.5400 2.4900 2.4900 2.4900 15,800
Oct 9, 2024 2.5000 2.5600 2.4900 2.5300 2.5300 20,000
Oct 8, 2024 2.5700 2.5700 2.3200 2.4900 2.4900 26,300
Oct 7, 2024 2.4300 2.6100 2.3200 2.5500 2.5500 49,100
Oct 4, 2024 2.4600 2.5300 2.4300 2.4800 2.4800 60,600
Oct 3, 2024 2.2400 2.5200 2.2300 2.5100 2.5100 209,600
Oct 2, 2024 2.2200 2.3500 2.1800 2.2700 2.2700 845,400
Oct 1, 2024 2.2500 2.2500 2.1900 2.2000 2.2000 194,200
Sep 30, 2024 2.2100 2.2500 2.1600 2.2500 2.2500 29,000
Sep 27, 2024 2.2300 2.2500 2.2100 2.2200 2.2200 22,600
Sep 26, 2024 2.2200 2.2800 2.2000 2.2200 2.2200 30,900
Sep 25, 2024 2.2300 2.2400 2.1900 2.2200 2.2200 33,000
Sep 24, 2024 2.3000 2.3100 2.2200 2.2200 2.2200 34,600
Sep 23, 2024 2.3500 2.3500 2.2600 2.2800 2.2800 22,700
Sep 20, 2024 2.2800 2.3800 2.2750 2.3000 2.3000 57,600
Sep 19, 2024 2.3900 2.3900 2.2300 2.2800 2.2800 67,700
Sep 18, 2024 2.3200 2.4400 2.3000 2.4000 2.4000 41,500
Sep 17, 2024 2.2800 2.3600 2.2800 2.3200 2.3200 29,100
Sep 16, 2024 2.2200 2.3000 2.2200 2.2700 2.2700 24,900
Sep 13, 2024 2.2700 2.3300 2.2500 2.2500 2.2500 35,900
Sep 12, 2024 2.2400 2.3200 2.2400 2.3000 2.3000 20,200
Sep 11, 2024 2.3000 2.3000 2.2000 2.2700 2.2700 31,400
Sep 10, 2024 2.2600 2.3000 2.2600 2.3000 2.3000 16,500
Sep 9, 2024 2.2900 2.2900 2.2500 2.2600 2.2600 29,800
Sep 6, 2024 2.1500 2.3100 2.1300 2.3000 2.3000 98,000
Sep 5, 2024 2.2700 2.2700 2.1600 2.1600 2.1600 20,500
Sep 4, 2024 2.1400 2.3100 2.1400 2.3100 2.3100 179,500
Sep 3, 2024 2.2700 2.2700 2.1400 2.1800 2.1800 45,900
Aug 30, 2024 2.2200 2.3000 2.2200 2.2500 2.2500 50,900
Aug 29, 2024 2.1700 2.2800 2.1600 2.2800 2.2800 36,400
Aug 28, 2024 2.2000 2.2000 2.1300 2.1700 2.1700 26,500
Aug 27, 2024 2.2500 2.2500 2.1700 2.2300 2.2300 8,500
Aug 26, 2024 2.2700 2.2700 2.2000 2.2300 2.2300 30,800
Aug 23, 2024 2.2000 2.2500 2.1650 2.2000 2.2000 31,900
Aug 22, 2024 2.2400 2.2400 2.1700 2.1700 2.1700 30,300
Aug 21, 2024 2.2600 2.2700 2.2150 2.2700 2.2700 30,700
Aug 20, 2024 2.3300 2.3400 2.2500 2.2600 2.2600 56,500
Aug 19, 2024 2.3500 2.3800 2.2500 2.3000 2.3000 18,700
Aug 16, 2024 2.2800 2.2800 2.2400 2.2800 2.2800 6,400
Aug 15, 2024 2.3200 2.3300 2.2500 2.2500 2.2500 26,800
Aug 14, 2024 2.3800 2.3800 2.2800 2.3400 2.3400 79,200
Aug 13, 2024 2.2500 2.4000 2.1700 2.3800 2.3800 137,600
Aug 12, 2024 2.4100 2.4100 2.2100 2.2800 2.2800 92,900
Aug 9, 2024 2.2600 2.3900 2.2600 2.3800 2.3800 25,500
Aug 8, 2024 2.3800 2.3800 2.2300 2.2400 2.2400 59,800
Aug 7, 2024 2.2100 2.3600 2.2100 2.3500 2.3500 50,500
Aug 6, 2024 2.2500 2.3700 2.2300 2.2300 2.2300 37,800
Aug 2, 2024 2.4000 2.4000 2.2600 2.3000 2.3000 49,700
Aug 1, 2024 2.4400 2.5000 2.3500 2.4400 2.4400 54,000
Jul 31, 2024 2.4800 2.5100 2.4600 2.5100 2.5100 65,300
Jul 30, 2024 2.4600 2.5300 2.4200 2.4900 2.4900 38,600
Jul 29, 2024 2.5500 2.6000 2.4700 2.4700 2.4700 25,900
Jul 26, 2024 2.4400 2.5900 2.4300 2.5700 2.5700 78,300
Jul 25, 2024 2.4700 2.4900 2.4300 2.4800 2.4800 19,200
Jul 24, 2024 2.4300 2.4800 2.3900 2.4700 2.4700 27,600
Jul 23, 2024 2.4200 2.4300 2.3800 2.4300 2.4300 12,400
Jul 22, 2024 2.4400 2.4400 2.3100 2.3800 2.3800 32,900
Jul 19, 2024 2.4500 2.4900 2.4000 2.4600 2.4600 33,000
Jul 18, 2024 2.4600 2.5300 2.3900 2.4300 2.4300 45,600
Jul 17, 2024 2.4300 2.5000 2.3900 2.5000 2.5000 90,700
Jul 16, 2024 2.4200 2.4400 2.3200 2.4400 2.4400 55,500
Jul 15, 2024 2.4300 2.5000 2.3900 2.4100 2.4100 18,000
Jul 12, 2024 2.4700 2.4800 2.4000 2.4500 2.4500 35,500
Jul 11, 2024 2.4600 2.4700 2.4000 2.4200 2.4200 37,600
Jul 10, 2024 2.4700 2.5000 2.4400 2.4600 2.4600 64,500
Jul 9, 2024 2.5000 2.5200 2.4300 2.4600 2.4600 50,600
Jul 8, 2024 2.5600 2.5800 2.4600 2.5400 2.5400 6,000
Jul 5, 2024 2.5000 2.6000 2.5000 2.5700 2.5700 42,600
Jul 4, 2024 2.5000 2.5100 2.4800 2.5000 2.5000 4,700
Jul 3, 2024 2.4900 2.5700 2.4800 2.4800 2.4800 11,000
Jul 2, 2024 2.4700 2.5400 2.4500 2.5100 2.5100 23,900
Jun 28, 2024 2.5000 2.5200 2.4600 2.4700 2.4700 33,200
Jun 27, 2024 2.5200 2.5300 2.4900 2.5000 2.5000 8,400
Jun 26, 2024 2.5300 2.5300 2.4500 2.5300 2.5300 15,400
Jun 25, 2024 2.5200 2.5200 2.4600 2.4700 2.4700 16,600
Jun 24, 2024 2.5200 2.6200 2.5000 2.5200 2.5200 22,000
Jun 21, 2024 2.5100 2.5600 2.4900 2.5400 2.5400 32,900
Jun 20, 2024 2.5100 2.5500 2.4700 2.4700 2.4700 51,600
Jun 19, 2024 2.5200 2.5400 2.4700 2.5400 2.5400 10,600
Jun 18, 2024 2.5600 2.5600 2.4600 2.4600 2.4600 57,300
Jun 17, 2024 2.6800 2.6800 2.4900 2.6000 2.6000 45,800
Jun 14, 2024 2.7200 2.7200 2.6400 2.6800 2.6800 7,000
Jun 13, 2024 2.8400 2.8500 2.6450 2.7000 2.7000 32,400
Jun 12, 2024 2.8000 2.8400 2.7600 2.7600 2.7600 22,900
Jun 11, 2024 2.8600 2.8700 2.7600 2.7900 2.7900 19,400
Jun 10, 2024 2.7700 2.8900 2.7700 2.8600 2.8600 82,900
Jun 7, 2024 2.7700 2.8000 2.7400 2.8000 2.8000 16,900
Jun 6, 2024 2.8200 2.8200 2.7600 2.7800 2.7800 36,700
Jun 5, 2024 2.7800 2.8000 2.7400 2.7900 2.7900 13,800
Jun 4, 2024 2.8000 2.8200 2.7200 2.7900 2.7900 80,600
Jun 3, 2024 2.7300 2.8000 2.6900 2.8000 2.8000 62,600
May 31, 2024 2.6200 2.7500 2.6200 2.6800 2.6800 55,600
May 30, 2024 2.5700 2.7100 2.5700 2.6300 2.6300 64,900
May 29, 2024 2.5500 2.6500 2.5500 2.6300 2.6300 76,500
May 28, 2024 2.5600 2.6300 2.5400 2.5700 2.5700 83,500
May 27, 2024 2.5400 2.5900 2.4900 2.5800 2.5800 35,000
May 24, 2024 2.4500 2.5400 2.4500 2.5200 2.5200 29,000
May 23, 2024 2.4100 2.4900 2.4000 2.4900 2.4900 55,200
May 22, 2024 2.4000 2.4400 2.3700 2.4100 2.4100 68,000
May 21, 2024 2.4000 2.4400 2.3800 2.4000 2.4000 43,200
May 17, 2024 2.4100 2.4700 2.3500 2.4500 2.4500 69,500
May 16, 2024 2.3700 2.4500 2.3700 2.4300 2.4300 19,400
May 15, 2024 2.3800 2.5900 2.3500 2.3500 2.3500 122,900
May 14, 2024 2.4100 2.5000 2.3800 2.4600 2.4600 25,500
May 13, 2024 2.4800 2.5400 2.3900 2.4200 2.4200 30,100
May 10, 2024 2.4400 2.4600 2.3700 2.4500 2.4500 20,700
May 9, 2024 2.4300 2.4600 2.3600 2.4200 2.4200 31,100
May 8, 2024 2.4100 2.4400 2.3700 2.4000 2.4000 28,400
May 7, 2024 2.5000 2.5300 2.4100 2.4600 2.4600 89,300
May 6, 2024 2.4300 2.5000 2.3300 2.5000 2.5000 20,500
May 3, 2024 2.4400 2.4800 2.4100 2.4100 2.4100 16,300
May 2, 2024 2.4800 2.4800 2.4100 2.4400 2.4400 26,000
May 1, 2024 2.5800 2.5800 2.4500 2.4800 2.4800 63,800
Apr 30, 2024 2.6400 2.6500 2.5000 2.5600 2.5600 61,600
Apr 29, 2024 2.6400 2.6500 2.5800 2.6200 2.6200 35,800
Apr 26, 2024 2.5700 2.6300 2.5500 2.6100 2.6100 23,900
Apr 25, 2024 2.6100 2.6500 2.5000 2.6300 2.6300 151,600
Apr 24, 2024 2.4300 2.6700 2.3500 2.6600 2.6600 200,100
Apr 23, 2024 2.3100 2.4800 2.3000 2.4700 2.4700 64,800
Apr 22, 2024 2.2400 2.3500 2.2200 2.3200 2.3200 144,300
Apr 19, 2024 2.2400 2.2500 2.1500 2.1800 2.1800 56,500
Apr 18, 2024 2.3000 2.3600 2.2400 2.2600 2.2600 62,800
Apr 17, 2024 2.3900 2.3900 2.3000 2.3300 2.3300 23,300
Apr 16, 2024 2.3500 2.3500 2.3000 2.3400 2.3400 34,100
Apr 15, 2024 2.4200 2.5500 2.2900 2.3300 2.3300 37,300
Apr 12, 2024 2.5200 2.5200 2.3400 2.5200 2.5200 51,200
Apr 11, 2024 2.5200 2.5200 2.4300 2.4700 2.4700 43,100
Apr 10, 2024 2.5600 2.6000 2.4600 2.4800 2.4800 47,400
Apr 9, 2024 2.4500 2.6000 2.4500 2.6000 2.6000 525,400
Apr 8, 2024 2.5300 2.5900 2.4400 2.4500 2.4500 82,400
Apr 5, 2024 2.5800 2.6200 2.5000 2.5400 2.5400 51,300
Apr 4, 2024 2.5800 2.6600 2.5400 2.5800 2.5800 89,000
Apr 3, 2024 2.4700 2.6200 2.4700 2.5600 2.5600 107,700
Apr 2, 2024 2.5400 2.5600 2.5000 2.5600 2.5600 32,400
Apr 1, 2024 2.6000 2.6100 2.5000 2.5600 2.5600 81,700
Mar 28, 2024 2.5000 2.6000 2.5000 2.5500 2.5500 56,100
Mar 27, 2024 2.5000 2.5500 2.4500 2.5300 2.5300 184,600
Mar 26, 2024 2.5700 2.5700 2.4800 2.5000 2.5000 27,200
Mar 25, 2024 2.6200 2.6200 2.4800 2.5200 2.5200 81,400
Mar 22, 2024 2.6400 2.6700 2.6100 2.6400 2.6400 47,400
Mar 21, 2024 2.6100 2.7100 2.6000 2.6500 2.6500 51,900
Mar 20, 2024 2.7400 2.7800 2.6100 2.6100 2.6100 120,300
Mar 19, 2024 2.7800 2.8000 2.7100 2.7200 2.7200 44,400
Mar 18, 2024 2.7400 2.8000 2.6700 2.7600 2.7600 89,100
Mar 15, 2024 2.6200 2.7000 2.6100 2.6500 2.6500 41,900
Mar 14, 2024 2.7200 2.8000 2.6200 2.6400 2.6400 44,700
Mar 13, 2024 2.6900 2.7500 2.6000 2.7500 2.7500 66,000
Mar 12, 2024 2.7300 2.7300 2.6800 2.7100 2.7100 30,100
Mar 11, 2024 2.8300 2.8300 2.6800 2.7500 2.7500 32,200
Mar 8, 2024 2.8400 2.9600 2.7800 2.7900 2.7900 153,700
Mar 7, 2024 2.7500 2.8500 2.6400 2.8400 2.8400 78,400
Mar 6, 2024 2.8700 2.8800 2.7300 2.8100 2.8100 52,100
Mar 5, 2024 2.7200 2.8800 2.6700 2.8400 2.8400 124,900
Mar 4, 2024 2.7100 2.7800 2.7000 2.7500 2.7500 71,100
Mar 1, 2024 2.7000 2.7100 2.5700 2.7100 2.7100 53,200
Feb 29, 2024 2.6000 2.8000 2.6000 2.6200 2.6200 140,800
Feb 28, 2024 2.5400 2.6200 2.4500 2.5900 2.5900 163,300
Feb 27, 2024 2.3500 2.5600 2.3500 2.5500 2.5500 140,400
Feb 26, 2024 2.3300 2.4400 2.2800 2.3100 2.3100 115,500
Feb 23, 2024 2.1900 2.3700 2.1500 2.3600 2.3600 189,000
Feb 22, 2024 2.1600 2.1900 2.1200 2.1600 2.1600 49,600
Feb 21, 2024 2.1000 2.1600 2.0950 2.1600 2.1600 37,500
Feb 20, 2024 2.0800 2.1300 2.0800 2.1300 2.1300 18,900
Feb 16, 2024 2.1100 2.1100 2.0400 2.0700 2.0700 17,300
Feb 15, 2024 2.0000 2.1100 2.0000 2.1000 2.1000 35,800
Feb 14, 2024 2.1200 2.1200 1.9500 1.9900 1.9900 100,300
Feb 13, 2024 2.1800 2.1800 2.0500 2.0600 2.0600 37,400
Feb 12, 2024 2.1000 2.1800 2.1000 2.1700 2.1700 21,000
Feb 9, 2024 2.0600 2.1000 2.0500 2.0800 2.0800 36,400
Feb 8, 2024 2.0500 2.1000 2.0500 2.0900 2.0900 25,700
Feb 7, 2024 2.0800 2.0900 2.0500 2.0600 2.0600 34,600
Feb 6, 2024 2.0900 2.1200 2.0800 2.0800 2.0800 30,700
Feb 5, 2024 2.1700 2.1700 2.0700 2.0900 2.0900 52,400
Feb 2, 2024 2.1700 2.1800 2.1400 2.1400 2.1400 13,100
Feb 1, 2024 2.1400 2.1900 2.1200 2.1200 2.1200 33,400
Jan 31, 2024 2.1700 2.1700 2.1200 2.1200 2.1200 19,100
Jan 30, 2024 2.1400 2.2000 2.0900 2.1500 2.1500 72,600
Jan 29, 2024 2.1100 2.1500 2.0900 2.1400 2.1400 290,000
Jan 26, 2024 2.1800 2.1800 2.1100 2.1400 2.1400 8,500
Jan 25, 2024 2.1500 2.2000 2.1300 2.1800 2.1800 23,200
Jan 24, 2024 2.1400 2.2400 2.1300 2.1600 2.1600 23,700
Jan 23, 2024 2.1600 2.2300 2.1100 2.1700 2.1700 28,400
Jan 22, 2024 2.2000 2.2200 2.1200 2.1800 2.1800 29,600
Jan 19, 2024 2.1300 2.1850 2.0800 2.1800 2.1800 47,500
Jan 18, 2024 2.1900 2.1900 2.0900 2.1000 2.1000 35,600
Jan 17, 2024 2.2100 2.2100 2.1100 2.1500 2.1500 26,800
Jan 16, 2024 2.1700 2.2100 2.1000 2.1900 2.1900 41,500
Jan 15, 2024 2.1900 2.1900 2.1500 2.1600 2.1600 26,500
Jan 12, 2024 2.2000 2.2500 2.1500 2.2000 2.2000 42,300
Jan 11, 2024 2.2800 2.2800 2.1300 2.1900 2.1900 112,700
Jan 10, 2024 2.3000 2.3400 2.2200 2.2400 2.2400 64,000
Jan 9, 2024 2.3400 2.3800 2.2900 2.3500 2.3500 74,100
Jan 8, 2024 2.1400 2.3000 2.1000 2.3000 2.3000 60,500
Jan 5, 2024 2.1300 2.2000 2.1200 2.1500 2.1500 35,500
Jan 4, 2024 2.2000 2.2000 2.1400 2.1400 2.1400 60,200
Jan 3, 2024 2.2800 2.3600 2.1600 2.1600 2.1600 98,400
Jan 2, 2024 2.4500 2.5100 2.2900 2.3100 2.3100 106,600

Related Tickers

SWAN.V Black Swan Graphene Inc.
0.0900
0.00%
 
CH.V Charbone Hydrogen Corporation
0.0750
-6.25%
 
FGPHF First Graphene Limited
0.0210
+5.00%
 
CHE-UN.TO Chemtrade Logistics Income Fund
10.94
+1.63%
 
ORGN Origin Materials, Inc.
1.2800
+11.30%
 
MX.TO Methanex Corporation
71.83
+1.33%
 
CRS1.BE Ercros SA
3.5250
0.00%
 
ANO.AX Advance ZincTek Limited
0.7600
0.00%
 
3405.T Kuraray Co., Ltd.
2,280.50
-0.24%
 
M11.HM First Graphene Ltd
0.0172
+8.86%