TSXV - Delayed Quote CAD

New Zealand Energy Corp. (NZ.V)

0.2600

0.0000

(0.00%)

At close: May 6 at 10:56:43 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 12, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 11, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 10, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 9, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 5, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 4, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 3, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 2, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 30, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 29, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 27, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 26, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 23, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 22, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 21, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 20, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 16, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 15, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 14, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 13, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 12, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 9, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 8, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 7, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 6, 2025	0.2600	0.2600	0.2400	0.2600	0.2600	45,200
May 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 2, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	18,900
May 1, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	500
Apr 30, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	700
Apr 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	500
Apr 28, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	10,100
Apr 25, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Apr 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Apr 23, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	13,500
Apr 22, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Apr 21, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 17, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 16, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	23,500
Apr 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Apr 14, 2025	0.2600	0.2800	0.2600	0.2800	0.2800	1,500
Apr 11, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 10, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 9, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	53,500
Apr 8, 2025	0.2800	0.2800	0.2500	0.2500	0.2500	38,000
Apr 7, 2025	0.2800	0.2800	0.2400	0.2400	0.2400	52,900
Apr 4, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	500
Apr 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 2, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 1, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 31, 2025	0.3200	0.3200	0.2700	0.2700	0.2700	27,300
Mar 28, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	1,000
Mar 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 26, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 25, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 24, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 20, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 19, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	4,500
Mar 18, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Mar 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	13,300
Mar 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	700
Mar 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	500
Mar 4, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	500
Mar 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 28, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	29,500
Feb 27, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	55,500
Feb 26, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	5,500
Feb 25, 2025	0.3000	0.3100	0.2900	0.2900	0.2900	36,400
Feb 24, 2025	0.3100	0.3300	0.3000	0.3300	0.3300	16,000
Feb 21, 2025	0.3500	0.3500	0.2600	0.2900	0.2900	70,100
Feb 20, 2025	0.3500	0.3600	0.3400	0.3400	0.3400	37,300
Feb 19, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	40,500
Feb 18, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	16,700
Feb 14, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	17,000
Feb 13, 2025	0.4300	0.4600	0.4200	0.4500	0.4500	91,100
Feb 12, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	20,500
Feb 11, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 10, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	29,500
Feb 7, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Feb 6, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	4,000
Feb 5, 2025	0.5200	0.6500	0.5200	0.5800	0.5800	17,500
Feb 4, 2025	0.5400	0.5400	0.5100	0.5200	0.5200	28,300
Feb 3, 2025	0.7000	0.7000	0.5300	0.5800	0.5800	47,600
Jan 31, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Jan 30, 2025	0.7700	0.7700	0.7300	0.7300	0.7300	64,300
Jan 29, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	19,500
Jan 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	10,500
Jan 24, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	53,600
Jan 23, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	4,500
Jan 22, 2025	0.8200	0.8700	0.8200	0.8200	0.8200	18,500
Jan 21, 2025	0.8900	0.9000	0.8600	0.8600	0.8600	26,500
Jan 20, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	900
Jan 17, 2025	0.8600	0.9000	0.8600	0.9000	0.9000	7,000
Jan 16, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	2,500
Jan 15, 2025	0.8900	0.9000	0.8900	0.9000	0.9000	34,000
Jan 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 13, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 10, 2025	0.8300	0.8300	0.8100	0.8200	0.8200	4,000
Jan 9, 2025	0.8000	0.8900	0.7800	0.8900	0.8900	78,500
Jan 8, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Jan 7, 2025	0.8500	0.8600	0.8500	0.8600	0.8600	79,300
Jan 6, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	36,000
Jan 3, 2025	0.8800	0.8800	0.7500	0.7500	0.7500	19,000
Jan 2, 2025	0.9200	0.9700	0.8900	0.9600	0.9600	16,700
Dec 31, 2024	1.1100	1.1100	1.0000	1.0000	1.0000	7,800
Dec 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Dec 27, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	3,000
Dec 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 23, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	10,500
Dec 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,000
Dec 19, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	8,000
Dec 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,100
Dec 17, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	8,300
Dec 16, 2024	1.0700	1.1100	1.0700	1.1100	1.1100	7,800
Dec 13, 2024	1.0100	1.0200	1.0100	1.0100	1.0100	16,000
Dec 12, 2024	0.9900	1.0000	0.9700	0.9900	0.9900	194,500
Dec 11, 2024	0.9800	0.9900	0.9700	0.9900	0.9900	6,400
Dec 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 9, 2024	1.0800	1.0800	0.9500	1.0000	1.0000	101,700
Dec 6, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	500
Dec 5, 2024	1.1200	1.1200	1.1100	1.1100	1.1100	10,200
Dec 4, 2024	1.1400	1.1400	1.1000	1.1000	1.1000	46,300
Dec 3, 2024	1.1900	1.2600	1.1900	1.2000	1.2000	103,000
Dec 2, 2024	0.7000	1.1500	0.7000	1.1300	1.1300	83,600
Nov 29, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	20,700
Nov 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,100
Nov 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
Nov 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,500
Nov 21, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,400
Nov 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Nov 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Nov 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Nov 11, 2024	0.5700	0.5900	0.5700	0.5700	0.5700	3,500
Nov 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Nov 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Nov 4, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	6,000
Nov 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,500
Oct 31, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	40,800
Oct 30, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	20,100
Oct 29, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	9,200
Oct 28, 2024	0.5200	0.5200	0.4700	0.5000	0.5000	21,500
Oct 25, 2024	0.4900	0.5200	0.4900	0.4900	0.4900	14,600
Oct 24, 2024	0.7400	0.7400	0.4200	0.4800	0.4800	177,600
Oct 23, 2024	0.9900	1.0000	0.9000	0.9100	0.9100	21,500
Oct 22, 2024	1.0100	1.0100	0.9500	0.9500	0.9500	45,100
Oct 21, 2024	1.0900	1.1000	1.0900	1.1000	1.1000	1,600
Oct 18, 2024	1.0800	1.0800	1.0000	1.0000	1.0000	5,900
Oct 17, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 16, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 15, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	3,800
Oct 11, 2024	1.1500	1.1500	1.0000	1.0000	1.0000	6,400
Oct 10, 2024	1.2000	1.2000	1.1500	1.1500	1.1500	1,700
Oct 9, 2024	1.3300	1.3300	1.3300	1.3300	1.3300	400
Oct 8, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Oct 7, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	900
Oct 4, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	300
Oct 3, 2024	1.1000	1.1700	1.1000	1.1600	1.1600	1,900
Oct 2, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	5,800
Oct 1, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Sep 30, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	16,100
Sep 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Sep 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Sep 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 9, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 6, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 5, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Sep 4, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Sep 3, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
Aug 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,000
Aug 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 22, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	4,300
Aug 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Aug 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 9, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	10,500
Aug 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 7, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	3,500
Aug 6, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 1, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	49,100
Jul 30, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	9,000
Jul 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 26, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	1,500
Jul 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 23, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	14,000
Jul 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,100
Jul 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 12, 2024	0.7100	0.7100	0.6800	0.7000	0.7000	5,500
Jul 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 9, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 4, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 2, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Jun 28, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Jun 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,600
Jun 21, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 20, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,500
Jun 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Jun 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-

PFC.V PetroFrontier Corp.

0.0150

+50.00%

CTA.V Centaurus Energy Inc.

2.5000

0.00%

CWV.V Crown Point Energy Inc.

0.1400

0.00%

CGXEF CGX Energy Inc.

0.0600

0.00%

SNM.V ShaMaran Petroleum Corp.

0.1800

+2.86%

EW.V East West Petroleum Corp.

0.0450

+12.50%

OYL.V CGX Energy Inc.

0.0850

+6.25%

CDR.TO Condor Energies Inc.

1.8300

-5.18%

AXL.V Arrow Exploration Corp.

0.4250

+18.06%

FEC.TO Frontera Energy Corporation

6.62

+0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

New Zealand Energy Corp. (NZ.V)

Related Tickers