Canadian Sec - Delayed Quote CAD

Captiva Verde Wellness Corp. (PWR.CN)

Compare
0.0400
0.0000
(0.00%)
At close: January 10 at 3:20:14 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 45,500
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 981,100
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 19,500
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jun 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
May 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
May 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 35,000
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 260,000
May 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
May 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 110,000
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
May 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,000
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 16,000
May 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,550
May 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,000
May 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,500
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 487,000
May 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 29,000
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,001
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Apr 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 56,000
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,000
Apr 8, 2024 0.0150 0.0300 0.0150 0.0300 0.0300 377,000
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 98,240
Apr 4, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 21,800
Apr 3, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 115,025
Apr 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,001
Apr 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 401,157
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 159,650
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 188,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 73,360
Mar 18, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,850
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,024
Mar 14, 2024 0.0200 0.0400 0.0200 0.0250 0.0250 535,000
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 203,500
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 125,000
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,500
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Feb 27, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 92,200
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,500
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Feb 12, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 11,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 67,000
Feb 7, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 57,900
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Feb 2, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 265,000
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,250
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,250
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,150
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,400
Jan 15, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 21,000
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 18,000
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000

Related Tickers

MJ.CN Maven Brands Inc.
0.0200
0.00%
 
RBII Rising BioSciences, Inc.
0.0000
0.00%
 
600664.SS Harbin Pharmaceutical Group Co., Ltd.
3.9600
-10.00%
 
ELXR.V Elixxer Ltd.
1.1500
0.00%
 
VENI.CN Vencanna Ventures Inc.
0.0100
0.00%
 
EPIC.CN 1CM Inc.
0.2550
-49.00%
 
AAWH-U.CN Ascend Wellness Holdings, Inc.
0.4100
-5.75%
 
BNXT.CN BioNxt Solutions Inc.
0.4100
+2.50%
 
CBST.NE The Cannabist Company Holdings Inc.
0.1000
0.00%
 
CANB.V CanadaBis Capital Inc.
0.0600
0.00%