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

Canadian Sec - Delayed Quote CAD

Stock Trend Capital Inc. (PUMP.CN)

0.0100
0.0000
(0.00%)
At close: May 6 at 3:42:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.01000.01000.01000.01000.0100137,000
May 5, 20250.01000.01000.01000.01000.01005,000
May 2, 20250.01000.01000.00500.01000.01001,024,000
May 1, 20250.01000.01000.01000.01000.0100-
Apr 30, 20250.01000.01000.00500.01000.01001,558,500
Apr 29, 20250.01500.01500.01000.01000.010062,001
Apr 28, 20250.00500.01000.00500.00500.0050372,600
Apr 25, 20250.01000.01000.00500.01000.0100205,400
Apr 24, 20250.01000.01000.01000.01000.01003,013
Apr 23, 20250.01000.01000.01000.01000.010092,263
Apr 22, 20250.01000.01000.01000.01000.010015,000
Apr 21, 20250.01500.01500.01000.01000.010064,746
Apr 17, 20250.01000.01000.00500.00500.0050344,025
Apr 16, 20250.01000.01000.01000.01000.010060,849
Apr 15, 20250.00500.00500.00500.00500.005010,313
Apr 14, 20250.01000.01000.00500.00500.005053,908
Apr 11, 20250.01000.01000.00500.01000.0100663,000
Apr 10, 20250.01000.01000.01000.01000.0100-
Apr 9, 20250.01000.01000.01000.01000.01003,543
Apr 8, 20250.01000.01000.01000.01000.010018,000
Apr 7, 20250.00500.00500.00500.00500.005076,100
Apr 4, 20250.01000.01000.00500.00500.0050506,100
Apr 3, 20250.01000.01000.01000.01000.0100280,000
Apr 2, 20250.01000.01000.01000.01000.01003,700,000
Apr 1, 20250.01000.01000.01000.01000.0100-
Mar 31, 20250.01000.01000.01000.01000.0100-
Mar 28, 20250.01500.01500.01000.01000.010082,000
Mar 27, 20250.01000.01000.01000.01000.010034,000
Mar 26, 20250.01000.01000.01000.01000.010016,000
Mar 25, 20250.01000.01000.01000.01000.01006,000
Mar 24, 20250.01000.01000.01000.01000.0100123,333
Mar 21, 20250.01000.01500.01000.01500.0150162,000
Mar 20, 20250.01000.01000.01000.01000.01001,916,000
Mar 19, 20250.01000.01500.01000.01500.01502,206,000
Mar 18, 20250.01000.01000.01000.01000.01001,485
Mar 17, 20250.01000.01000.01000.01000.010092,259
Mar 14, 20250.01000.01000.01000.01000.0100556,500
Mar 13, 20250.01000.01000.01000.01000.0100185,000
Mar 12, 20250.01000.01000.01000.01000.0100479,804
Mar 11, 20250.01000.01000.01000.01000.0100113,000
Mar 10, 20250.01500.01500.01000.01000.01003,299,100
Mar 7, 20250.01000.01000.01000.01000.0100-
Mar 6, 20250.01000.01000.01000.01000.01009,800
Mar 5, 20250.00500.01000.00500.01000.01002,306,000
Mar 4, 20250.01000.01000.00500.01000.01005,579,719
Mar 3, 20250.01000.01000.01000.01000.0100-
Feb 28, 20250.01000.01000.01000.01000.0100710,552
Feb 27, 20250.01500.01500.01000.01000.0100731,500
Feb 26, 20250.01500.01500.01000.01000.0100389,500
Feb 25, 20250.01000.01000.01000.01000.010089,389
Feb 24, 20250.01000.01000.01000.01000.0100192,100
Feb 21, 20250.01500.01500.01500.01500.01508,500
Feb 20, 20250.02000.02000.01500.01500.01502,326,000
Feb 19, 20250.01500.01500.01500.01500.0150437,752
Feb 18, 20250.01000.01500.01000.01500.01501,089,484
Feb 14, 20250.02000.02000.01500.01500.0150196,640
Feb 13, 20250.01500.02000.01500.02000.0200201,947
Feb 12, 20250.01500.01500.01500.01500.0150204,093
Feb 11, 20250.01500.01500.01500.01500.01501,201,900
Feb 10, 20250.01500.01500.01500.01500.015060,175
Feb 7, 20250.02000.02000.01500.01500.01501,395,000
Feb 6, 20250.01500.02000.01500.01500.01503,153,129
Feb 5, 20250.01000.01500.01000.01500.01506,813,833
Feb 4, 20250.01000.01000.01000.01000.0100238,496
Feb 3, 20250.01000.01000.00500.01000.01004,015,666
Jan 31, 20250.01000.01000.01000.01000.01002,033,365
Jan 30, 20250.01000.01000.00500.00500.00501,203,100
Jan 29, 20250.01000.01000.01000.01000.0100-
Jan 28, 20250.01000.01000.01000.01000.0100174,000
Jan 27, 20250.01000.01000.01000.01000.01003,300,300
Jan 24, 20250.01000.01000.01000.01000.01009,000
Jan 23, 20250.01000.01000.01000.01000.0100124,999
Jan 22, 20250.01000.01500.01000.01000.01007,766,157
Jan 21, 20250.01000.01000.01000.01000.010010,000
Jan 20, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100215,400
Jan 16, 20250.00500.00500.00500.00500.005059,773
Jan 15, 20250.00500.01000.00500.00500.005043,000
Jan 14, 20250.01000.01000.01000.01000.01001,675,000
Jan 13, 20250.00500.00500.00500.00500.005050,250
Jan 10, 20250.00500.00500.00500.00500.0050-
Jan 9, 20250.00500.00500.00500.00500.0050-
Jan 8, 20250.00500.00500.00500.00500.00501,115,001
Jan 7, 20250.00500.00500.00500.00500.0050-
Jan 6, 20250.00500.00500.00500.00500.005015,805
Jan 3, 20250.00500.00500.00500.00500.00503,717,962
Jan 2, 20250.00500.00500.00500.00500.0050-
Dec 31, 20240.00500.00500.00500.00500.005028,280
Dec 30, 20240.00500.00500.00500.00500.0050-
Dec 27, 20240.00500.00500.00500.00500.00501,025,421
Dec 24, 20240.00500.00500.00500.00500.0050193,100
Dec 23, 20240.00500.01000.00500.01000.01002,909,600
Dec 20, 20240.00500.00500.00500.00500.0050-
Dec 19, 20240.00500.00500.00500.00500.005072,039
Dec 18, 20240.01500.01500.00500.00500.00501,704,139
Dec 17, 20240.01000.01000.01000.01000.0100317,117
Dec 16, 20240.01500.01500.01000.01000.0100280,000
Dec 13, 20240.01000.01000.01000.01000.010035,000
Dec 12, 20240.01000.01000.01000.01000.0100276,466
Dec 11, 20240.00500.01000.00500.01000.0100289,030
Dec 10, 20240.01000.01500.01000.01000.0100403,800
Dec 9, 20240.01000.01000.01000.01000.0100538,000
Dec 6, 20240.01000.01000.00500.01000.0100322,002
Dec 5, 20240.01500.01500.01000.01000.0100354,000
Dec 4, 20240.01000.01500.00500.01500.0150439,500
Dec 3, 20240.01000.01000.01000.01000.010045,300
Dec 2, 20240.01000.01500.01000.01000.0100752,000
Nov 29, 20240.01000.01000.00500.01000.01001,194,800
Nov 28, 20240.00500.00500.00500.00500.00508,180
Nov 27, 20240.00500.01000.00500.01000.0100604,000
Nov 26, 20240.01000.01000.01000.01000.0100930,500
Nov 25, 20240.01000.01000.01000.01000.0100252,000
Nov 22, 20240.01000.01500.01000.01000.01001,495,066
Nov 21, 20240.00500.01000.00500.01000.01004,773,000
Nov 20, 20240.00500.01000.00500.01000.0100178,236
Nov 19, 20240.01000.01000.01000.01000.01001,295,520
Nov 18, 20240.01000.01500.00500.01500.015016,896,017
Nov 15, 20240.00500.00500.00500.00500.00503,800
Nov 14, 20240.00500.00500.00500.00500.005069,000
Nov 13, 20240.00500.00500.00500.00500.005078,200
Nov 12, 20240.00500.00500.00500.00500.005079,350
Nov 11, 20240.00500.00500.00500.00500.005075,000
Nov 8, 20240.00500.00500.00500.00500.005025,000
Nov 7, 20240.00500.00500.00500.00500.0050324,418
Nov 6, 20240.00500.00500.00500.00500.005018,800
Nov 5, 20240.00500.00500.00500.00500.005020,000
Nov 4, 20240.00500.00500.00500.00500.005018,015
Nov 1, 20240.00500.00500.00500.00500.005023,400
Oct 31, 20240.00500.00500.00500.00500.0050-
Oct 30, 20240.00500.00500.00500.00500.005052,000
Oct 29, 20240.00500.00500.00500.00500.00507,000
Oct 28, 20240.00500.00500.00500.00500.0050-
Oct 25, 20240.00500.00500.00500.00500.0050331,218
Oct 24, 20240.00500.00500.00500.00500.0050-
Oct 23, 20240.00500.00500.00500.00500.0050-
Oct 22, 20240.00500.00500.00500.00500.0050-
Oct 21, 20240.00500.00500.00500.00500.0050230,000
Oct 18, 20240.00500.00500.00500.00500.005033,000
Oct 17, 20240.00500.00500.00500.00500.005067,340
Oct 16, 20240.00500.01000.00500.00500.0050316,904
Oct 15, 20240.00500.00500.00500.00500.0050-
Oct 11, 20240.00500.00500.00500.00500.0050-
Oct 10, 20240.00500.00500.00500.00500.00505,000
Oct 9, 20240.01000.01000.01000.01000.0100-
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.01001,000
Oct 4, 20240.00500.00500.00500.00500.0050-
Oct 3, 20240.00500.00500.00500.00500.005014,000
Oct 2, 20240.00500.00500.00500.00500.0050-
Oct 1, 20240.00500.00500.00500.00500.005038,000
Sep 30, 20240.01000.01000.00500.00500.005055,025
Sep 27, 20240.00500.00500.00500.00500.0050-
Sep 26, 20240.00500.00500.00500.00500.005056,470
Sep 25, 20240.00500.00500.00500.00500.005044,049
Sep 24, 20240.00500.00500.00500.00500.005033,000
Sep 23, 20240.00500.00500.00500.00500.0050219,060
Sep 20, 20240.00500.00500.00500.00500.005017,000
Sep 19, 20240.00500.00500.00500.00500.005044,002
Sep 18, 20240.00500.00500.00500.00500.0050-
Sep 17, 20240.00500.00500.00500.00500.0050-
Sep 16, 20240.00500.00500.00500.00500.0050-
Sep 13, 20240.00500.00500.00500.00500.0050-
Sep 12, 20240.00500.00500.00500.00500.0050-
Sep 11, 20240.00500.00500.00500.00500.0050-
Sep 10, 20240.00500.00500.00500.00500.0050-
Sep 9, 20240.00500.00500.00500.00500.0050-
Sep 6, 20240.00500.00500.00500.00500.0050-
Sep 5, 20240.00500.00500.00500.00500.0050-
Sep 4, 20240.00500.01000.00500.00500.005070,000
Sep 3, 20240.00500.00500.00500.00500.005027,699
Aug 30, 20240.00500.00500.00500.00500.00504,001
Aug 29, 20240.00500.00500.00500.00500.0050-
Aug 28, 20240.00500.00500.00500.00500.0050-
Aug 27, 20240.00500.00500.00500.00500.0050-
Aug 26, 20240.00500.00500.00500.00500.005040,000
Aug 23, 20240.00500.00500.00500.00500.0050321,000
Aug 22, 20240.01000.01000.00500.00500.0050486,000
Aug 21, 20240.00500.00500.00500.00500.0050180,000
Aug 20, 20240.00500.00500.00500.00500.0050-
Aug 19, 20240.00500.00500.00500.00500.0050250,000
Aug 16, 20240.00500.00500.00500.00500.0050-
Aug 15, 20240.00500.00500.00500.00500.0050-
Aug 14, 20240.00500.00500.00500.00500.005010,000
Aug 13, 20240.00500.00500.00500.00500.0050150,000
Aug 12, 20240.00500.00500.00500.00500.0050-
Aug 9, 20240.00500.00500.00500.00500.0050-
Aug 8, 20240.00500.00500.00500.00500.0050-
Aug 7, 20240.00500.00500.00500.00500.0050-
Aug 6, 20240.00500.00500.00500.00500.0050-
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00500.00500.00500.00500.0050-
Jul 31, 20240.00500.00500.00500.00500.0050-
Jul 30, 20240.00500.00500.00500.00500.0050100,074
Jul 29, 20240.00500.00500.00500.00500.0050-
Jul 26, 20240.00500.00500.00500.00500.0050-
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00500.00500.00500.00500.005011,506
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00500.00500.00500.00500.0050-
Jul 15, 20240.00500.00500.00500.00500.0050-
Jul 12, 20240.00500.00500.00500.00500.0050-
Jul 11, 20240.00500.00500.00500.00500.0050-
Jul 10, 20240.00500.00500.00500.00500.0050100,000
Jul 9, 20240.00500.00500.00500.00500.005090,000
Jul 8, 20240.00500.00500.00500.00500.00504,000
Jul 5, 20240.00500.00500.00500.00500.00501,000
Jul 4, 20240.00500.00500.00500.00500.0050-
Jul 3, 20240.00500.00500.00500.00500.0050-
Jul 2, 20240.00500.00500.00500.00500.005020,846
Jun 28, 20240.00500.00500.00500.00500.00502,000
Jun 27, 20240.00500.00500.00500.00500.0050-
Jun 26, 20240.00500.00500.00500.00500.0050-
Jun 25, 20240.00500.00500.00500.00500.00501,000
Jun 24, 20240.00500.00500.00500.00500.0050500,000
Jun 21, 20240.00500.01000.00500.01000.0100116,945
Jun 20, 20240.00500.00500.00500.00500.0050-
Jun 19, 20240.00500.00500.00500.00500.0050322,517
Jun 18, 20240.00500.00500.00500.00500.005030,000
Jun 17, 20240.00500.00500.00500.00500.0050-
Jun 14, 20240.00500.00500.00500.00500.0050-
Jun 13, 20240.00500.00500.00500.00500.0050-
Jun 12, 20240.00500.00500.00500.00500.0050217,604
Jun 11, 20240.00500.00500.00500.00500.0050-
Jun 10, 20240.00500.00500.00500.00500.005065,000
Jun 7, 20240.00500.00500.00500.00500.0050-
Jun 6, 20240.00500.00500.00500.00500.0050-
Jun 5, 20240.00500.00500.00500.00500.00502,755
Jun 4, 20240.00500.00500.00500.00500.0050-
Jun 3, 20240.00500.00500.00500.00500.0050-
May 31, 20240.00500.00500.00500.00500.0050-
May 30, 20240.00500.00500.00500.00500.0050-
May 29, 20240.00500.00500.00500.00500.00501,000
May 28, 20240.00500.00500.00500.00500.0050178,249
May 27, 20240.00500.00500.00500.00500.0050100,000
May 24, 20240.00500.00500.00500.00500.0050-
May 23, 20240.00500.00500.00500.00500.00504,000
May 22, 20240.00500.00500.00500.00500.00503,000
May 21, 20240.00500.00500.00500.00500.0050161,000
May 17, 20240.00500.00500.00500.00500.0050-
May 16, 20240.00500.00500.00500.00500.005089,875
May 15, 20240.00500.00500.00500.00500.00507,020
May 14, 20240.00500.00500.00500.00500.0050-
May 13, 20240.00500.00500.00500.00500.00505,010
May 10, 20240.00500.00500.00500.00500.0050102,875
May 9, 20240.00500.00500.00500.00500.0050127,000
May 8, 20240.00500.00500.00500.00500.0050500,000
May 7, 20240.00500.00500.00500.00500.005015,160
May 6, 20240.00500.00500.00500.00500.0050508,000

Related Tickers

BLGV.CN Belgravia Hartford Capital Inc.
0.0500
0.00%
 
AIVC.V AI Artificial Intelligence Ventures Inc.
0.4350
+2.35%
 
CSOC-A.V Canso Select Opportunities Corporation
2.6700
0.00%
 
CLDV.CN Cloud3 Ventures Inc.
0.1350
-6.90%
 
MBAI.CN MedBright AI Investments Inc.
0.0450
0.00%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
8.07
-0.62%
 
AAB.TO Aberdeen International Inc.
0.0350
0.00%
 
CUBA The Herzfeld Caribbean Basin Fund Inc.
2.4800
-1.59%
 
SPLY.CN Safe Supply Streaming Co. Ltd.
0.1100
+4.76%
 
BGX Blackstone Long-Short Credit Income Fund
12.11
-0.25%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.