TSXV - Delayed Quote CAD

01 Communique Laboratory Inc. (ONE.V)

0.1950

-0.0050

(-2.50%)

At close: 3:58:58 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.1900	0.2000	0.1900	0.1950	0.1950	63,000
Apr 10, 2025	0.2200	0.2300	0.2000	0.2000	0.2000	71,200
Apr 9, 2025	0.2200	0.2400	0.2200	0.2200	0.2200	16,000
Apr 8, 2025	0.2500	0.2500	0.1900	0.2100	0.2100	98,800
Apr 7, 2025	0.2200	0.2500	0.2000	0.2500	0.2500	66,400
Apr 4, 2025	0.2600	0.2600	0.2200	0.2300	0.2300	109,000
Apr 3, 2025	0.2600	0.2600	0.2400	0.2500	0.2500	18,500
Apr 2, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	7,500
Apr 1, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Mar 31, 2025	0.2600	0.2800	0.2500	0.2700	0.2700	21,500
Mar 28, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	30,200
Mar 27, 2025	0.3100	0.3100	0.2800	0.2800	0.2800	15,500
Mar 26, 2025	0.3200	0.3200	0.2800	0.2900	0.2900	44,000
Mar 25, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	15,300
Mar 24, 2025	0.3000	0.3000	0.2900	0.3000	0.3000	44,000
Mar 21, 2025	0.2900	0.3000	0.2800	0.2800	0.2800	12,200
Mar 20, 2025	0.3000	0.3100	0.2800	0.3000	0.3000	5,600
Mar 19, 2025	0.3200	0.3200	0.2800	0.2900	0.2900	85,200
Mar 18, 2025	0.3000	0.3200	0.3000	0.3000	0.3000	40,900
Mar 17, 2025	0.2800	0.3300	0.2800	0.3100	0.3100	78,800
Mar 14, 2025	0.2600	0.3100	0.2600	0.2800	0.2800	196,200
Mar 13, 2025	0.3000	0.3000	0.2500	0.2500	0.2500	49,700
Mar 12, 2025	0.3100	0.3100	0.2800	0.2900	0.2900	21,500
Mar 11, 2025	0.2900	0.3100	0.2900	0.3000	0.3000	22,300
Mar 10, 2025	0.3000	0.3400	0.2900	0.2900	0.2900	333,900
Mar 7, 2025	0.2900	0.3000	0.2800	0.2900	0.2900	122,100
Mar 6, 2025	0.3100	0.3100	0.2800	0.2800	0.2800	65,800
Mar 5, 2025	0.3200	0.3200	0.2900	0.3100	0.3100	7,000
Mar 4, 2025	0.2800	0.3100	0.2800	0.3100	0.3100	148,800
Mar 3, 2025	0.3400	0.3400	0.3000	0.3100	0.3100	49,000
Feb 28, 2025	0.3300	0.3300	0.2900	0.3200	0.3200	161,300
Feb 27, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	51,100
Feb 26, 2025	0.3500	0.3500	0.3200	0.3300	0.3300	60,600
Feb 25, 2025	0.3800	0.3800	0.3500	0.3500	0.3500	47,100
Feb 24, 2025	0.3900	0.4000	0.3700	0.3700	0.3700	181,200
Feb 21, 2025	0.3700	0.4000	0.3600	0.3900	0.3900	201,500
Feb 20, 2025	0.3900	0.4100	0.3600	0.3700	0.3700	109,000
Feb 19, 2025	0.3500	0.4300	0.3300	0.3700	0.3700	616,500
Feb 18, 2025	0.3600	0.3600	0.3200	0.3400	0.3400	177,900
Feb 14, 2025	0.3500	0.3500	0.3400	0.3500	0.3500	26,600
Feb 13, 2025	0.3700	0.3700	0.3300	0.3400	0.3400	93,700
Feb 12, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	81,900
Feb 11, 2025	0.4100	0.4100	0.3600	0.3600	0.3600	247,400
Feb 10, 2025	0.4100	0.4100	0.3600	0.4000	0.4000	221,900
Feb 7, 2025	0.3800	0.4100	0.3600	0.4100	0.4100	183,400
Feb 6, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	50,500
Feb 5, 2025	0.3900	0.4000	0.3600	0.3800	0.3800	153,800
Feb 4, 2025	0.3600	0.3900	0.3500	0.3700	0.3700	349,300
Feb 3, 2025	0.3200	0.3700	0.2800	0.3700	0.3700	793,900
Jan 31, 2025	0.3200	0.3600	0.3200	0.3200	0.3200	194,500
Jan 30, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	67,600
Jan 29, 2025	0.3700	0.3700	0.3200	0.3300	0.3300	156,800
Jan 28, 2025	0.3800	0.3800	0.3300	0.3600	0.3600	52,300
Jan 27, 2025	0.4000	0.4000	0.3300	0.3300	0.3300	224,000
Jan 24, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	35,800
Jan 23, 2025	0.3600	0.3900	0.3500	0.3900	0.3900	113,200
Jan 22, 2025	0.3900	0.3900	0.3600	0.3600	0.3600	62,700
Jan 21, 2025	0.3800	0.3900	0.3500	0.3900	0.3900	116,100
Jan 20, 2025	0.3700	0.3700	0.3500	0.3700	0.3700	312,400
Jan 17, 2025	0.4700	0.4800	0.3300	0.3400	0.3400	754,600
Jan 16, 2025	0.4600	0.4700	0.4300	0.4500	0.4500	414,400
Jan 15, 2025	0.4500	0.4800	0.4400	0.4700	0.4700	412,300
Jan 14, 2025	0.4000	0.4800	0.4000	0.4300	0.4300	955,300
Jan 13, 2025	0.4200	0.4200	0.3700	0.4000	0.4000	387,400
Jan 10, 2025	0.4000	0.5000	0.3900	0.4400	0.4400	1,105,500
Jan 9, 2025	0.5200	0.5600	0.4100	0.4500	0.4500	945,700
Jan 8, 2025	0.3400	0.5600	0.2800	0.5600	0.5600	2,941,100
Jan 7, 2025	0.4400	0.4700	0.4000	0.4200	0.4200	1,058,500
Jan 6, 2025	0.5200	0.5800	0.4200	0.4300	0.4300	919,400
Jan 3, 2025	0.5800	0.5900	0.4700	0.5100	0.5100	754,000
Jan 2, 2025	0.6600	0.7200	0.4500	0.5700	0.5700	2,559,300
Dec 31, 2024	0.6800	0.7200	0.6100	0.6800	0.6800	1,236,400
Dec 30, 2024	0.4600	0.7400	0.4100	0.6200	0.6200	5,018,500
Dec 27, 2024	0.3600	0.5000	0.3600	0.4700	0.4700	2,999,800
Dec 24, 2024	0.3000	0.3400	0.2800	0.3200	0.3200	598,300
Dec 23, 2024	0.2600	0.3100	0.2500	0.2700	0.2700	1,481,600
Dec 20, 2024	0.1900	0.2600	0.1900	0.2400	0.2400	1,853,100
Dec 19, 2024	0.2800	0.3000	0.1900	0.1900	0.1900	1,374,500
Dec 18, 2024	0.4500	0.4700	0.2600	0.2800	0.2800	3,887,400
Dec 17, 2024	0.3700	0.4900	0.3600	0.4800	0.4800	2,199,900
Dec 16, 2024	0.3300	0.5000	0.3300	0.3700	0.3700	5,610,800
Dec 13, 2024	0.2100	0.3300	0.1900	0.3200	0.3200	1,329,400
Dec 12, 2024	0.2200	0.3400	0.2000	0.2100	0.2100	1,868,400
Dec 11, 2024	0.1300	0.1600	0.1100	0.1400	0.1400	720,700
Dec 10, 2024	0.1200	0.1300	0.1200	0.1300	0.1300	287,300
Dec 9, 2024	0.0900	0.1100	0.0900	0.1000	0.1000	165,200
Dec 6, 2024	0.1000	0.1000	0.0900	0.1000	0.1000	217,200
Dec 5, 2024	0.0900	0.1000	0.0900	0.1000	0.1000	23,500
Dec 4, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	7,300
Dec 3, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 2, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	36,000
Nov 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	45,300
Nov 28, 2024	0.1000	0.1000	0.0900	0.0900	0.0900	51,100
Nov 27, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	3,300
Nov 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 25, 2024	0.1000	0.1000	0.0800	0.0800	0.0800	21,100
Nov 22, 2024	0.0800	0.0900	0.0700	0.0700	0.0700	42,600
Nov 21, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	51,800
Nov 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 19, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	39,000
Nov 18, 2024	0.1000	0.1000	0.0800	0.0800	0.0800	79,100
Nov 15, 2024	0.0700	0.1000	0.0700	0.0900	0.0900	26,700
Nov 14, 2024	0.0600	0.0700	0.0500	0.0700	0.0700	107,600
Nov 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	3,000
Nov 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,900
Nov 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Nov 7, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	56,000
Nov 6, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	75,800
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,700
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	111,000
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Oct 30, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	603,100
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,300
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,100
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	246,100
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	32,000
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,700
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,000
Oct 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,600
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 7, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	16,000
Oct 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Oct 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,900
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,600
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0600	0.0400	0.0400	0.0400	42,100
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,000
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	14,000
Aug 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Aug 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Aug 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Aug 8, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	14,000
Aug 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 1, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	52,000
Jul 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jul 30, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	29,000
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	43,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	59,000
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	5,000
Jul 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	7,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,000
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jun 24, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	95,100
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
May 31, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	87,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,400
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	132,500
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,700
May 8, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	10,000
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	88,000
May 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
May 2, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	20,000
May 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	300
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 24, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	76,000
Apr 23, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	89,800
Apr 22, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	13,000
Apr 19, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	43,200
Apr 18, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	14,600
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	230,300
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	70,000
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,500
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,200

GPUS.V Alset AI Ventures Inc.

0.0550

-8.33%

SCPE.CN Scope Technologies Corp.

0.4100

-1.20%

AISX.V Aisix Solutions Inc.

0.0350

+16.67%

TWOH-X.CN Two Hands Corporation

0.0050

-33.33%

NTAR.CN Nextech3D.AI Corporation

0.0450

0.00%

GPUSF Alset AI Ventures Inc.

0.0396

-7.04%

WNDR.TO WonderFi Technologies Inc.

0.2000

0.00%

INXD.NE The INX Digital Company, Inc.

0.1150

+15.00%

ONEI OneMeta Inc.

0.2500

+11.01%

VQS.TO VIQ Solutions Inc.

0.1800

+5.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

01 Communique Laboratory Inc. (ONE.V)

Related Tickers