TSXV - Delayed Quote CAD

Carbon Done Right Developments Inc. (KLX.V)

Compare
0.0300
-0.0050
(-14.29%)
At close: January 10 at 12:24:24 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0350 0.0350 0.0300 0.0300 0.0300 5,500
Jan 9, 2025 0.0350 0.0350 0.0300 0.0350 0.0350 144,006
Jan 8, 2025 0.0150 0.0500 0.0150 0.0300 0.0300 2,363,729
Jan 7, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
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 6,000
Jan 2, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 65,000
Dec 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 365,000
Dec 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 280,000
Dec 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
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 -
Dec 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 23,253
Dec 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 31,000
Dec 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Dec 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,277,000
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 39,332
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 38,000
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 43,000
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,558,000
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 44,000
Dec 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 97,000
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 764,920
Nov 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 26, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 152,493
Nov 25, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 213,030
Nov 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 412,000
Nov 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 18,000
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 106,000
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Nov 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
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 1,000
Nov 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 397,000
Nov 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Oct 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 52,000
Oct 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 24,000
Oct 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 14,000
Oct 28, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 8,000
Oct 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,072
Oct 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 236,500
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 53,000
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 620,000
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 2,000
Oct 11, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 17,922
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 189,000
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 59,000
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,550
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 222,000
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Sep 27, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 40,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,000
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 248,000
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 46,000
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,063
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 12, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 216,000
Sep 11, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 355,000
Sep 10, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 309,000
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 209,000
Sep 6, 2024 0.0150 0.0200 0.0100 0.0200 0.0200 421,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 486,000
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Sep 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 845,050
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Aug 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Aug 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 170,000
Aug 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,000
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,010
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,750
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Aug 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 420,050
Aug 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 81,000
Aug 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 54,500
Aug 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 70,000
Aug 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 250,000
Jul 31, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 28,000
Jul 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Jul 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 165,000
Jul 26, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 22,000
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 148,000
Jul 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 22, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 93,000
Jul 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,180
Jul 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jul 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 81,000
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 76,000
Jul 12, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 179,000
Jul 11, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 658,501
Jul 10, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 276,000
Jul 9, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 171,000
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 46,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jun 28, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 108,000
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 160,000
Jun 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 107,500
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 286,000
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jun 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 158,200
Jun 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 81,600
Jun 6, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 338,211
Jun 5, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 94,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
Jun 3, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 792,500
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,800
May 30, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 56,752
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 259,750
May 28, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 31,000
May 27, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 51,000
May 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 12,000
May 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
May 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
May 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
May 15, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 529,008
May 14, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 330,000
May 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 7, 2024 0.0450 0.0450 0.0350 0.0400 0.0400 145,000
May 6, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 38,000
May 3, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 33,000
May 2, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 41,000
May 1, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 141,837
Apr 30, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 464,500
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 90,000
Apr 26, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 135,500
Apr 25, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 22,000
Apr 24, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 11,000
Apr 23, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,000
Apr 22, 2024 0.0550 0.0550 0.0450 0.0500 0.0500 79,000
Apr 19, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 75,000
Apr 18, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 84,000
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 27,000
Apr 16, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 71,000
Apr 15, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 166,000
Apr 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 251,500
Apr 11, 2024 0.0450 0.0450 0.0300 0.0350 0.0350 243,000
Apr 10, 2024 0.0350 0.0500 0.0350 0.0450 0.0450 528,000
Apr 9, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 220,500
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,750
Apr 5, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 223,500
Apr 4, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 48,000
Apr 3, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 110,000
Apr 2, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 411,186
Apr 1, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 520,000
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Mar 27, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 263,000
Mar 26, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 82,516
Mar 25, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 25,500
Mar 22, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 36,000
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
Mar 20, 2024 0.0600 0.0600 0.0500 0.0550 0.0550 84,500
Mar 19, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 38,000
Mar 18, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 146,000
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 79,000
Mar 14, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 257,500
Mar 13, 2024 0.0700 0.0700 0.0600 0.0650 0.0650 174,000
Mar 12, 2024 0.0750 0.0750 0.0650 0.0700 0.0700 179,000
Mar 11, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 87,500
Mar 8, 2024 0.0650 0.0650 0.0600 0.0650 0.0650 440,357
Mar 7, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 62,000
Mar 6, 2024 0.0700 0.0700 0.0600 0.0650 0.0650 62,000
Mar 5, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 12,000
Mar 4, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 250,100
Mar 1, 2024 0.0700 0.0700 0.0650 0.0700 0.0700 182,000
Feb 29, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 126,000
Feb 28, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 16,211
Feb 27, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 45,000
Feb 26, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 45,000
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 29,000
Feb 22, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 9,125
Feb 21, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 12,000
Feb 20, 2024 0.0750 0.0750 0.0650 0.0700 0.0700 140,000
Feb 16, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 7,000
Feb 15, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 6,000
Feb 14, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 213,000
Feb 13, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 141,000
Feb 12, 2024 0.0750 0.0800 0.0700 0.0750 0.0750 289,239
Feb 9, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 109,000
Feb 8, 2024 0.0700 0.0700 0.0650 0.0700 0.0700 5,000
Feb 7, 2024 0.0750 0.0750 0.0650 0.0700 0.0700 72,500
Feb 6, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 95,000
Feb 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,000
Feb 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 72,500
Feb 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,000
Jan 31, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 44,000
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 2,000
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 3,000
Jan 26, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 134,000
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 9,000
Jan 24, 2024 0.0800 0.0800 0.0750 0.0800 0.0800 33,000
Jan 23, 2024 0.0850 0.0850 0.0750 0.0800 0.0800 100,000
Jan 22, 2024 0.0800 0.0850 0.0800 0.0850 0.0850 21,750
Jan 19, 2024 0.0800 0.0800 0.0700 0.0800 0.0800 213,150
Jan 18, 2024 0.0850 0.0850 0.0750 0.0750 0.0750 320,500
Jan 17, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 170,000
Jan 16, 2024 0.0850 0.0850 0.0800 0.0850 0.0850 294,000
Jan 15, 2024 0.0850 0.0850 0.0800 0.0850 0.0850 47,000
Jan 12, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 53,000
Jan 11, 2024 0.0950 0.0950 0.0850 0.0900 0.0900 236,500
Jan 10, 2024 0.0950 0.0950 0.0900 0.0900 0.0900 162,000

Related Tickers

BNXA.V Banxa Holdings Inc.
0.9700
0.00%
 
QUIS.V Quisitive Technology Solutions, Inc.
0.5600
0.00%
 
PAID.CN XTM Inc.
0.0900
-5.26%
 
DM.V Datametrex AI Limited
0.0050
0.00%
 
FCCN Spectral Capital Corporation
6.36
-0.62%
 
CTS.TO Converge Technology Solutions Corp.
3.5100
-3.04%
 
VNET VNET Group, Inc.
5.50
-4.51%
 
CTM Castellum, Inc.
1.0400
-8.77%
 
EPAM EPAM Systems, Inc.
225.62
-1.26%
 
BBAI BigBear.ai Holdings, Inc.
3.2400
-2.41%