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

Canadian Sec - Delayed Quote CAD

MakenitaRes (KENY.CN)

Compare
0.1100
-0.0100
(-8.33%)
At close: April 16 at 1:55:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.11500.11500.11000.11000.110091,500
Apr 15, 20250.12000.12000.12000.12000.12005,000
Apr 14, 20250.12500.12500.12000.12000.120016,000
Apr 11, 20250.12500.12500.12500.12500.12501,500
Apr 10, 20250.12500.12500.12500.12500.125012,256
Apr 9, 20250.12500.12500.12500.12500.125019,870
Apr 8, 20250.12500.12500.12500.12500.1250-
Apr 7, 20250.12500.12500.12500.12500.12501,155
Apr 4, 20250.13000.13000.13000.13000.1300-
Apr 3, 20250.13000.13000.13000.13000.13001,000
Apr 2, 20250.13500.13500.13500.13500.1350-
Apr 1, 20250.13000.13500.13000.13500.135014,500
Mar 31, 20250.13000.13000.13000.13000.130020,750
Mar 28, 20250.12500.12500.12500.12500.12501,000
Mar 27, 20250.13500.13500.12500.12500.1250308,000
Mar 26, 20250.13000.13500.13000.13500.135012,000
Mar 25, 20250.13500.13500.13500.13500.135015,992
Mar 24, 20250.13500.14000.13500.14000.140045,822
Mar 21, 20250.14500.14500.13500.13500.135010,438
Mar 20, 20250.14000.14500.14000.14000.140050,700
Mar 19, 20250.14000.14500.13500.14000.140068,575
Mar 18, 20250.13500.14000.13500.14000.140016,300
Mar 17, 20250.12500.13500.12500.13000.130099,450
Mar 14, 20250.12500.13500.12500.13500.13503,527
Mar 13, 20250.12500.12500.12000.12500.125095,280
Mar 12, 20250.13500.13500.12500.12500.125014,500
Mar 11, 20250.12500.13000.12500.12500.125031,150
Mar 10, 20250.13000.13500.13000.13000.130024,300
Mar 7, 20250.14500.14500.13500.13500.135036,900
Mar 6, 20250.14500.14500.14500.14500.1450-
Mar 5, 20250.14500.14500.14500.14500.1450-
Mar 4, 20250.14500.14500.14500.14500.145017,300
Mar 3, 20250.14500.15500.14500.15000.150090,500
Feb 28, 20250.15000.15000.14500.14500.1450135,563
Feb 27, 20250.14000.15000.14000.15000.1500109,312
Feb 26, 20250.14000.14500.14000.14500.14503,035
Feb 25, 20250.15000.15000.14500.14500.14506,815
Feb 24, 20250.14000.15000.13500.15000.1500113,838
Feb 21, 20250.12000.14000.12000.14000.140089,698
Feb 20, 20250.12000.13000.12000.12000.120032,500
Feb 19, 20250.13000.13000.12000.12500.125053,562
Feb 18, 20250.12000.14000.12000.12500.125089,580
Feb 14, 20250.12500.12500.12000.12000.120035,602
Feb 13, 20250.12000.14000.11500.14000.140078,200
Feb 12, 20250.11000.12000.10000.10500.105020,704
Feb 11, 20250.10000.12000.10000.12000.12005,076
Feb 10, 20250.10000.11500.09500.11500.11507,525
Feb 7, 20250.11000.11500.10500.10500.105020,200
Feb 6, 20250.11000.12000.11000.11500.11507,000
Feb 5, 20250.12000.12000.10500.11000.110034,900
Feb 4, 20250.10500.12000.10500.12000.120031,001
Feb 3, 20250.10500.10500.09500.10000.100061,387
Jan 31, 20250.09000.14500.08500.10500.1050292,905
Jan 30, 20250.08000.08500.08000.08500.085057,620
Jan 29, 20250.08000.08000.07500.07500.075014,225
Jan 28, 20250.07500.07500.07500.07500.075012,700
Jan 27, 20250.08000.08000.07500.07500.075012,150
Jan 24, 20250.07500.08000.06500.06500.065039,270
Jan 23, 20250.08000.08500.08000.08000.080088,640
Jan 22, 20250.07000.08500.06500.08000.080014,250
Jan 21, 20250.08500.08500.06500.06500.065016,676
Jan 20, 20250.08000.08000.07500.07500.075058,607
Jan 17, 20250.06500.07000.06500.07000.070013,650
Jan 16, 20250.07500.07500.06500.06500.06509,135
Jan 15, 20250.07500.07500.07000.07500.0750135,750
Jan 14, 20250.07500.07500.07500.07500.075027,000
Jan 13, 20250.09000.09000.07500.07500.075073,798
Jan 10, 20250.09000.09000.09000.09000.090010,910
Jan 9, 20250.09500.09500.08000.08000.080019,039
Jan 8, 20250.08000.09500.08000.09500.095040,103
Jan 7, 20250.11000.11000.08000.08500.0850100,478
Jan 6, 20250.19500.19500.10500.10500.1050108,510
Jan 3, 20250.15000.21000.15000.20000.20009,592

Related Tickers

CRUZ.CN Cruz Battery Metals Corp.
0.0200
0.00%
 
FLMTF Full Metal Minerals Ltd.
0.0200
0.00%
 
ISP.CN Inspiration Energy Corp.
0.1200
+4.35%
 
AZR.V Azarga Metals Corp.
0.0500
+11.11%
 
VCT.V Volt Carbon Technologies Inc.
0.0200
0.00%
 
NIX.CN NorthX Nickel Corp.
0.0750
+7.14%
 
SNNAF Sienna Resources Inc.
0.0281
0.00%
 
CTV.V CleanTech Vanadium Mining Corp.
0.0300
-14.29%
 
TCO.V Transatlantic Mining Corp.
0.1050
0.00%
 
BULL.CN Quest Critical Metals Inc.
0.0850
0.00%