Canadian Sec - Free Realtime Quote CAD

Captiva Verde Wellness Corp. (PWR.CN)

0.0300

0.0000

(0.00%)

As of 10:18:54 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jun 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jun 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jun 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	211,500
Jun 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jun 5, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	180,499
Jun 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Jun 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
May 29, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	338,000
May 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
May 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	144,000
May 26, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	52,723
May 23, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	235,000
May 22, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	217,000
May 21, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 20, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	360,000
May 16, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	223,000
May 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	158,650
May 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
May 13, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	82,000
May 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 8, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	749,800
May 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
May 6, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	410,380
May 5, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	85,000
May 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	180,000
Apr 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Apr 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	72,900
Apr 22, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	19,000
Apr 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Apr 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	47,500
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 3, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	264,000
Apr 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 1, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	181,000
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Mar 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Mar 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,005
Mar 24, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	75,332
Mar 21, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	115,928
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	194,000
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	203,666
Mar 17, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Mar 14, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	281,000
Mar 13, 2025	0.0450	0.0500	0.0400	0.0500	0.0500	74,000
Mar 12, 2025	0.0450	0.0550	0.0450	0.0500	0.0500	291,500
Mar 11, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	116,100
Mar 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	38,909
Mar 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	66,000
Mar 6, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	1,022,000
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	112,001
Mar 4, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	160,000
Mar 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Feb 28, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	120,000
Feb 27, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	9,500
Feb 26, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	149,500
Feb 25, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	248,364
Feb 24, 2025	0.0550	0.0750	0.0550	0.0550	0.0550	739,400
Feb 21, 2025	0.0400	0.0550	0.0400	0.0550	0.0550	263,000
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	312,500
Feb 19, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	45,700
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0450	0.0550	0.0400	0.0400	0.0400	221,000
Feb 13, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	130,260
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	452,000
Feb 10, 2025	0.0600	0.0600	0.0400	0.0450	0.0450	534,100
Feb 7, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	1,013,953
Feb 6, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	621,800
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	663,578
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	41,000
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	76,000
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	277,000
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	8,500
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	108,000
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	158,300
Jan 23, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	44,999
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	48,874
Jan 21, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	370,000
Jan 20, 2025	0.0500	0.0500	0.0450	0.0500	0.0500	679,922
Jan 17, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	787,111
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	31,575
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jan 13, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	192,578
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	205,413
Jan 9, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	235,000
Jan 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	390,400
Jan 7, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	670,000
Jan 6, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	729,611
Jan 3, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	685,200
Jan 2, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	365,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,031,000
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	279,000
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	293,000
Dec 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	220,000
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	239,000
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	906,000
Dec 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	35,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	223,000
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	347,000
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,100
Nov 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	535,000
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,298,257
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,640
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	236,000
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	190,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	142,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	188,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,104,229
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Oct 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	155,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	186,000
Oct 22, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	421,000
Oct 21, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,200
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 9, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	10,000
Oct 3, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	35,875
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	245,300
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	348,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,800
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,100
Sep 23, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	46,799
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	8,000
Sep 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	141,282
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	407,030
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	169,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,767,000
Sep 3, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	687,215
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	267,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	465,500
Aug 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	544,000
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Aug 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,000
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,177,000
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	46,000
Aug 12, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	520,122
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,100
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	253,000
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	446,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	238,000
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	35,000
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	539,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,001
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	89,950
Jul 3, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	61,000
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	86,000
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Captiva Verde Wellness Corp. (PWR.CN)