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

Cboe CA - Delayed Quote CAD

Pioneer AI Foundry Inc. (JPEG.NE)

0.1400
+0.0100
+(7.69%)
At close: May 2 at 3:51:21 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.12000.15000.12000.14000.140063,000
May 1, 20250.13000.13000.12000.13000.130022,846
Apr 30, 20250.14000.14000.13000.13000.13005,000
Apr 29, 20250.14000.14000.12500.13000.13004,500
Apr 28, 20250.14000.14000.13000.13000.13009,510
Apr 25, 20250.13500.13500.13000.13500.13504,377
Apr 24, 20250.12000.14000.12000.13500.135055,464
Apr 23, 20250.14000.14000.11500.12500.125018,650
Apr 22, 20250.14000.14000.13000.14000.140011,500
Apr 21, 20250.14000.14000.11000.14000.140016,000
Apr 17, 20250.13000.13500.12000.13500.135064,469
Apr 16, 20250.13000.13500.13000.13500.13506,000
Apr 15, 20250.15000.15000.13000.13000.13005,500
Apr 14, 20250.15000.15000.13000.13000.13004,000
Apr 11, 20250.14000.14000.13000.14000.14008,500
Apr 10, 20250.13000.15000.12000.14000.140056,639
Apr 9, 20250.14000.14000.12000.13000.130063,533
Apr 8, 20250.14500.14500.12000.12000.1200706,953
Apr 7, 20250.13000.17000.13000.14500.145061,000
Apr 4, 20250.13000.13000.13000.13000.13009,000
Apr 3, 20250.14000.14000.14000.14000.14009,000
Apr 2, 20250.13000.14000.13000.14000.140030,789
Apr 1, 20250.18000.18000.14000.15000.150074,000
Mar 31, 20250.18000.18500.15000.18000.180041,000
Mar 28, 20250.18000.18500.18000.18500.18508,505
Mar 27, 20250.19000.20000.18000.18500.185020,000
Mar 26, 20250.20000.20000.18500.19000.1900231,000
Mar 25, 20250.19500.21000.19500.19500.195090,500
Mar 24, 20250.22000.22000.17000.20000.2000162,136
Mar 21, 20250.25000.25000.21000.21000.2100214,500
Mar 20, 20250.25000.25000.22000.22000.220010,000
Mar 19, 20250.23000.25500.22000.25000.2500225,500
Mar 18, 20250.29000.29000.25000.26000.2600193,018
Mar 17, 20250.27500.30000.24000.29000.2900106,900
Mar 14, 20250.30000.30000.28000.29000.290051,500
Mar 13, 20250.29500.30000.28500.29000.2900394,361
Mar 12, 20250.28000.28500.28000.28500.285014,501
Mar 11, 20250.29000.31000.27000.27000.2700311,724
Mar 10, 20250.27000.30000.26500.28000.2800209,000
Mar 7, 20250.25500.28000.25500.25500.2550109,505
Mar 6, 20250.28000.30000.22000.25000.2500151,768
Mar 5, 20250.28000.28000.28000.28000.28005,500
Mar 4, 20250.37500.37500.37500.37500.3750-
Mar 3, 20250.37500.37500.37500.37500.3750-
Feb 28, 20250.30000.37500.30000.37500.375054,166
Feb 27, 20250.40000.40000.35000.35500.3550420,174
Feb 26, 20250.31000.39000.31000.39000.3900489,058
Feb 25, 20250.31500.31500.26000.28800.2880292,725
Feb 24, 20250.38000.40000.28000.38800.38802,826,746
Feb 21, 20250.24500.25000.21500.24000.2400618,587
Feb 20, 20250.20500.20500.20000.20000.200010,500
Feb 19, 20250.23000.24500.20000.24500.245073,861
Feb 18, 20250.13000.23000.13000.23000.2300103,274
Feb 14, 20250.14000.17000.12000.12000.120036,335
Feb 13, 20250.15000.16500.14000.14000.140035,835
Feb 12, 20250.13000.14000.13000.14000.1400104,640
Feb 11, 20250.13000.13000.10000.11000.110018,971
Feb 10, 20250.10500.13000.10500.13000.130088,690
Feb 7, 20250.10500.10500.10500.10500.105010,000
Feb 6, 20250.10000.10000.10000.10000.1000-
Feb 5, 20250.10000.10000.10000.10000.100044,586
Feb 4, 20250.10000.10000.10000.10000.1000-
Feb 3, 20250.10000.10000.10000.10000.10007,000
Jan 31, 20250.08000.08000.08000.08000.080091,000
Jan 30, 20250.07500.10000.07500.08000.080056,000
Jan 29, 20250.07500.07500.07500.07500.0750-
Jan 28, 20250.08000.08000.07500.07500.07506,000
Jan 27, 20250.09000.09000.09000.09000.0900-
Jan 24, 20250.09000.09000.09000.09000.0900-
Jan 23, 20250.09500.10000.07500.09000.090027,522
Jan 22, 20250.06000.10000.06000.06000.060076,000
Jan 21, 20250.02000.04000.02000.04000.04001,060,000
Jan 20, 20250.02500.05000.02500.04500.045081,111
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.0100-
Jan 15, 20250.01000.01000.01000.01000.0100-
Jan 14, 20250.01000.01000.01000.01000.0100-
Jan 13, 20250.01000.01000.01000.01000.0100-
Jan 10, 20250.01000.01000.01000.01000.0100-
Jan 9, 20250.01000.01000.01000.01000.0100-
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100-
Jan 3, 20250.01000.01000.01000.01000.0100-
Jan 2, 20250.01000.01000.01000.01000.0100-
Dec 31, 20240.01000.01000.01000.01000.0100-
Dec 30, 20240.01000.01000.01000.01000.0100-
Dec 27, 20240.01000.01000.01000.01000.0100-
Dec 24, 20240.01000.01000.01000.01000.0100-
Dec 23, 20240.01000.01000.01000.01000.0100-
Dec 20, 20240.01000.01000.01000.01000.0100-
Dec 19, 20240.01000.01000.01000.01000.01008,000
Dec 18, 20240.01000.01000.01000.01000.0100-
Dec 17, 20240.01000.01000.01000.01000.0100-
Dec 16, 20240.01000.01000.01000.01000.0100-
Dec 13, 20240.01000.01000.01000.01000.0100-
Dec 12, 20240.01000.01000.01000.01000.010013,125
Dec 11, 20240.01500.01500.01500.01500.0150-
Dec 10, 20240.01500.01500.01500.01500.0150-
Dec 9, 20240.01500.01500.01500.01500.015033,333
Dec 6, 20240.01500.01500.01500.01500.0150-
Dec 5, 20240.01500.01500.01500.01500.0150-
Dec 4, 20240.01500.01500.01500.01500.0150-
Dec 3, 20240.01500.01500.01500.01500.0150-
Dec 2, 20240.01500.01500.01500.01500.0150-
Nov 29, 20240.01500.01500.01500.01500.0150-
Nov 28, 20240.01500.01500.01500.01500.0150-
Nov 27, 20240.01500.01500.01500.01500.0150-
Nov 26, 20240.01500.01500.01500.01500.0150-
Nov 25, 20240.01500.01500.01500.01500.0150-
Nov 22, 20240.01000.01500.01000.01500.015045,388
Nov 21, 20240.02000.02000.02000.02000.0200-
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.02000.02000.0200-
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.0200-
Nov 4, 20240.02000.02000.02000.02000.0200-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02000.02000.02000.02000.0200-
Oct 30, 20240.02000.02000.02000.02000.0200-
Oct 29, 20240.02000.02000.02000.02000.0200-
Oct 28, 20240.02000.02000.02000.02000.0200-
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.02000.02000.02000.02000.0200-
Oct 23, 20240.02000.02000.02000.02000.0200-
Oct 22, 20240.02000.02000.02000.02000.0200-
Oct 21, 20240.02000.02000.02000.02000.0200-
Oct 18, 20240.02000.02000.02000.02000.0200-
Oct 17, 20240.02000.02000.02000.02000.0200-
Oct 16, 20240.02000.02000.02000.02000.0200-
Oct 15, 20240.02000.02000.02000.02000.0200-
Oct 11, 20240.02000.02000.02000.02000.0200-
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.0200-
Sep 30, 20240.02000.02000.02000.02000.0200-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.0200-
Sep 20, 20240.02000.02000.02000.02000.02001,001
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02000.02000.02000.02000.02001,000
Sep 3, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.02000.02000.02000.02000.0200-
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200-
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.02000.02000.02000.02000.02001,000
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02500.02000.02000.020099,000
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.02001,000
Aug 2, 20240.05000.05000.05000.05000.0500-
Aug 1, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.0500-
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.0500-
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.05000.05000.05000.05000.0500-
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05000.05000.05000.0500-
Jul 15, 20240.05000.05000.05000.05000.0500-
Jul 12, 20240.05000.05000.05000.05000.0500-
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.05000.05000.05000.05000.0500-
Jul 5, 20240.05000.05000.05000.05000.0500-
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.0500-
Jul 2, 20240.05000.05000.05000.05000.0500-
Jun 28, 20240.05000.05000.05000.05000.0500-
Jun 27, 20240.05000.05000.05000.05000.0500-
Jun 26, 20240.05000.05000.05000.05000.05001,000
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.0300-
Jun 20, 20240.03000.03000.03000.03000.0300-
Jun 19, 20240.03000.03000.03000.03000.0300-
Jun 18, 20240.03000.03000.03000.03000.0300-
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.03005,625
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03500.03500.03000.03000.03002,500
May 9, 20240.04500.04500.03000.03000.03004,000
May 8, 20240.06500.06500.06500.06500.0650-
May 7, 20240.06500.06500.06500.06500.0650-
May 6, 20240.06500.06500.06500.06500.0650-
May 3, 20240.06500.06500.06500.06500.0650-
May 2, 20240.05000.06500.05000.06500.065042,000