Cboe CA - Delayed Quote CAD
Maritime Launch Services Inc. (MAXQ.NE)
0.0500
+0.0050
+(11.11%)
At close: June 13 at 3:44:13 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 81,400 |
Jun 12, 2025 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 546,775 |
Jun 11, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 356,169 |
Jun 10, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 165,232 |
Jun 9, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Jun 6, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 435,434 |
Jun 5, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 368,869 |
Jun 4, 2025 | 0.0400 | 0.0600 | 0.0400 | 0.0450 | 0.0450 | 2,135,305 |
Jun 3, 2025 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,507,688 |
Jun 2, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,973,974 |
May 30, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 97,984 |
May 29, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
May 28, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 41,500 |
May 27, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 75,000 |
May 26, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,946 |
May 23, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 202,612 |
May 22, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 0.0300 | 2,904 |
May 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,778 |
May 20, 2025 | 0.0275 | 0.0275 | 0.0250 | 0.0300 | 0.0300 | 13,750 |
May 16, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 14,331 |
May 15, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 199,135 |
May 14, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,666 |
May 13, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
May 12, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,107 |
May 9, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
May 8, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 11,323 |
May 7, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0350 | 0.0350 | 19,015 |
May 6, 2025 | 0.0350 | 0.0350 | 0.0325 | 0.0350 | 0.0350 | 7,408 |
May 5, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,672 |
May 2, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 25,854 |
May 1, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 342,204 |
Apr 30, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 146,383 |
Apr 29, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,875 |
Apr 28, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 93,791 |
Apr 25, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 366,524 |
Apr 24, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 34,243 |
Apr 23, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
Apr 22, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,875 |
Apr 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,515 |
Apr 17, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0350 | 0.0350 | 273,095 |
Apr 16, 2025 | 0.0325 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 100,433 |
Apr 15, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 231,136 |
Apr 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 157,568 |
Apr 11, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 59,635 |
Apr 10, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0350 | 0.0350 | 347,154 |
Apr 9, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 504,781 |
Apr 8, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 558,345 |
Apr 7, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,584 |
Apr 4, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 85,701 |
Apr 3, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 156,550 |
Apr 2, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,000 |
Apr 1, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 36,497 |
Mar 31, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 66,423 |
Mar 28, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 61,699 |
Mar 27, 2025 | 0.0350 | 0.0400 | 0.0100 | 0.0300 | 0.0300 | 552,399 |
Mar 26, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,700 |
Mar 25, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Mar 24, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 310,565 |
Mar 21, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 134,010 |
Mar 20, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 340,343 |
Mar 19, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,571 |
Mar 18, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 216,248 |
Mar 17, 2025 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 140,867 |
Mar 14, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 346,040 |
Mar 13, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 641,435 |
Mar 12, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
Mar 11, 2025 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 1,573,777 |
Mar 10, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 156,767 |
Mar 7, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,210 |
Mar 6, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 9,793 |
Mar 5, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 500 |
Mar 4, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 3, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 28, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 58,942 |
Feb 27, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Feb 26, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 48,683 |
Feb 25, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 168,874 |
Feb 24, 2025 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 49,350 |
Feb 21, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 117,759 |
Feb 20, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 30,975 |
Feb 19, 2025 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 108,223 |
Feb 18, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 219,570 |
Feb 14, 2025 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 913,065 |
Feb 13, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 53,055 |
Feb 12, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 227,224 |
Feb 11, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,122 |
Feb 10, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 290,419 |
Feb 7, 2025 | 0.0400 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | 242,919 |
Feb 6, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 334,361 |
Feb 5, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,427 |
Feb 4, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 51,500 |
Feb 3, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 179,426 |
Jan 31, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
Jan 30, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 41,757 |
Jan 29, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 224,169 |
Jan 28, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 140,503 |
Jan 27, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 87,025 |
Jan 24, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 355,952 |
Jan 23, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 32,663 |
Jan 22, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,810 |
Jan 21, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,629,927 |
Jan 20, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,546 |
Jan 17, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 141,532 |
Jan 16, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 29,731 |
Jan 15, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 161,540 |
Jan 14, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 454,614 |
Jan 13, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 158,794 |
Jan 10, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 112,853 |
Jan 9, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 214,028 |
Jan 8, 2025 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 538,965 |
Jan 7, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 480,516 |
Jan 6, 2025 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,353,946 |
Jan 3, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 265,553 |
Jan 2, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 157,641 |
Dec 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 512,678 |
Dec 30, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 91,389 |
Dec 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 77,858 |
Dec 24, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 249,700 |
Dec 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 32,574 |
Dec 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,291 |
Dec 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 122,060 |
Dec 18, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 337,791 |
Dec 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 85,856 |
Dec 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,401,737 |
Dec 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,496,227 |
Dec 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 144,188 |
Dec 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Dec 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,072 |
Dec 9, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 116,248 |
Dec 6, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 272,980 |
Dec 5, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 171,350 |
Dec 4, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 129,600 |
Dec 3, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,282 |
Dec 2, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 191,366 |
Nov 29, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0550 | 0.0550 | 258,028 |
Nov 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 20, 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 328,715 |
Nov 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 82,106 |
Nov 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 61,992 |
Nov 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 100,650 |
Nov 14, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 288,285 |
Nov 13, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 396,330 |
Nov 12, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 189,900 |
Nov 11, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 289,426 |
Nov 8, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 87,055 |
Nov 7, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 87,017 |
Nov 6, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 173,143 |
Nov 5, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0400 | 0.0400 | 56,214 |
Nov 4, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 149,604 |
Nov 1, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,382 |
Oct 31, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 66,864 |
Oct 30, 2024 | 0.0450 | 0.0450 | 0.0250 | 0.0350 | 0.0350 | 460,957 |
Oct 29, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 224,360 |
Oct 28, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 177,405 |
Oct 25, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 141,662 |
Oct 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,568 |
Oct 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,313 |
Oct 22, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 557,850 |
Oct 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 268,962 |
Oct 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,168 |
Oct 17, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 322,050 |
Oct 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,000 |
Oct 15, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 112,618 |
Oct 11, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 105,216 |
Oct 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 72,628 |
Oct 9, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 171,913 |
Oct 8, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 85,599 |
Oct 7, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 297,268 |
Oct 4, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 38,270 |
Oct 3, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 562,684 |
Oct 2, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 42,069 |
Oct 1, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,882 |
Sep 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 198,905 |
Sep 27, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 190,093 |
Sep 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 153,267 |
Sep 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,001 |
Sep 24, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 157,490 |
Sep 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 247,733 |
Sep 20, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 27,000 |
Sep 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 27,347 |
Sep 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Sep 17, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 35,138 |
Sep 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 76,172 |
Sep 13, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 90,224 |
Sep 12, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 1,129,803 |
Sep 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,087,249 |
Sep 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,700 |
Sep 9, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 23,000 |
Sep 6, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 16,796 |
Sep 5, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 52,186 |
Sep 4, 2024 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 312,412 |
Sep 3, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 340,031 |
Aug 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,517 |
Aug 29, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 358,006 |
Aug 28, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 10,972 |
Aug 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 8,137 |
Aug 26, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 183,733 |
Aug 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 77,428 |
Aug 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 175,954 |
Aug 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 427,065 |
Aug 20, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,149,989 |
Aug 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 406,232 |
Aug 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 116,848 |
Aug 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,800 |
Aug 14, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 224,333 |
Aug 13, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 204,983 |
Aug 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 148,164 |
Aug 9, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 344,119 |
Aug 8, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 417,105 |
Aug 7, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 148,775 |
Aug 6, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 507,119 |
Aug 2, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 419,875 |
Aug 1, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 353,129 |
Jul 31, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 155,055 |
Jul 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 33,094 |
Jul 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,339 |
Jul 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 398,001 |
Jul 25, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 359,017 |
Jul 24, 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 662,241 |
Jul 23, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 27,283 |
Jul 22, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 6,655 |
Jul 19, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,052,708 |
Jul 18, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 6,405 |
Jul 17, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 94,250 |
Jul 16, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 16,579 |
Jul 15, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 136,447 |
Jul 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,003 |
Jul 11, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 71,675 |
Jul 10, 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 227,807 |
Jul 9, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 14,572 |
Jul 8, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 54,784 |
Jul 5, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 174,009 |
Jul 4, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 50,900 |
Jul 3, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 147,804 |
Jul 2, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 33,792 |
Jun 28, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 49,464 |
Jun 27, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 43,158 |
Jun 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,406 |
Jun 25, 2024 | 0.0850 | 0.1050 | 0.0850 | 0.1000 | 0.1000 | 2,742,202 |
Jun 24, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 56,530 |
Jun 21, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 32,109 |
Jun 20, 2024 | 0.0800 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 123,615 |
Jun 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 2,201 |
Jun 18, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 18,535 |
Jun 17, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 166,260 |
Jun 14, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 101,128 |
Jun 13, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 423,136 |
Related Tickers
MAL.TO Magellan Aerospace Corporation
17.98
+1.64%
BDRAF Bombardier Inc.
73.33
-3.49%
MDA.TO MDA Space Ltd.
29.56
+0.17%
FTG.TO Firan Technology Group Corporation
11.00
-1.26%
2VZ.DU Leonardo DRS Inc
39.78
+3.16%
FLT.V Volatus Aerospace Inc.
0.2050
+2.50%
CNRD Conrad Industries, Inc.
16.00
-0.93%
KWE.V KWESST Micro Systems Inc.
9.40
+5.26%
MALJF Magellan Aerospace Corporation
13.00
-1.81%
BA.BA The Boeing Company
9,910.00
-1.88%