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

Canadian Sec - Delayed Quote CAD

Sasquatch Resources Corp. (SASQ.CN)

Compare
0.0450
0.0000
(0.00%)
At close: April 15 at 12:27:28 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.04000.04500.04000.04500.045044,000
Apr 14, 20250.04500.04500.04500.04500.045016,866
Apr 11, 20250.05000.05000.05000.05000.05002,286
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.05000.05000.05000.05000.05001,000
Apr 7, 20250.05000.05000.05000.05000.050016,000
Apr 4, 20250.05000.05000.05000.05000.0500-
Apr 3, 20250.05000.05000.05000.05000.0500-
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05500.05500.05000.05000.050048,112
Mar 31, 20250.05000.05000.05000.05000.050021,480
Mar 28, 20250.04500.04500.04000.04500.0450269,888
Mar 27, 20250.05000.05000.05000.05000.0500103,300
Mar 26, 20250.05500.05500.05500.05500.055011,181
Mar 25, 20250.05500.05500.05000.05500.055042,000
Mar 24, 20250.05000.05500.05000.05500.055078,800
Mar 21, 20250.05000.05000.05000.05000.05008,600
Mar 20, 20250.05500.05500.05500.05500.055012,000
Mar 19, 20250.05000.05000.05000.05000.0500-
Mar 18, 20250.05000.05000.05000.05000.0500-
Mar 17, 20250.05000.05000.05000.05000.0500-
Mar 14, 20250.05000.05000.05000.05000.0500-
Mar 13, 20250.05000.05000.05000.05000.0500-
Mar 12, 20250.05000.05000.05000.05000.05005,000
Mar 11, 20250.04000.04000.04000.04000.0400-
Mar 10, 20250.04000.04000.04000.04000.0400-
Mar 7, 20250.04000.04000.04000.04000.04001,000
Mar 6, 20250.04000.04000.04000.04000.0400-
Mar 5, 20250.04000.04000.04000.04000.0400-
Mar 4, 20250.04000.04000.04000.04000.04001,000
Mar 3, 20250.05000.05000.05000.05000.0500-
Feb 28, 20250.05000.05000.05000.05000.05001,000
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.05500.05500.05500.05500.05502,100
Feb 25, 20250.05000.05000.05000.05000.050086,000
Feb 24, 20250.06500.06500.06500.06500.0650-
Feb 21, 20250.06500.06500.06500.06500.0650-
Feb 20, 20250.06500.06500.06500.06500.0650-
Feb 19, 20250.06500.06500.06500.06500.06502,000
Feb 18, 20250.07000.07000.06500.06500.065015,850
Feb 14, 20250.06500.06500.06500.06500.06506,000
Feb 13, 20250.06500.06500.05500.05500.055054,230
Feb 12, 20250.06500.06500.06500.06500.065015,210
Feb 11, 20250.06500.06500.06500.06500.065038,000
Feb 10, 20250.05000.05000.05000.05000.050039,500
Feb 7, 20250.05000.05000.05000.05000.0500-
Feb 6, 20250.05000.05000.05000.05000.0500-
Feb 5, 20250.05000.05000.05000.05000.0500-
Feb 4, 20250.05000.05000.05000.05000.05008,000
Feb 3, 20250.05000.05000.05000.05000.050030,000
Jan 31, 20250.05000.05000.05000.05000.05003,000
Jan 30, 20250.05000.05000.05000.05000.0500-
Jan 29, 20250.05000.05000.05000.05000.05003,000
Jan 28, 20250.05000.05000.05000.05000.0500-
Jan 27, 20250.05000.05000.05000.05000.05004,376
Jan 24, 20250.07000.07000.05000.05000.05007,600
Jan 23, 20250.06500.06500.06500.06500.06501,000
Jan 22, 20250.05000.05000.04500.05000.050030,100
Jan 21, 20250.05000.05000.05000.05000.050039,000
Jan 20, 20250.05000.05000.05000.05000.0500-
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.050021,000
Jan 15, 20250.05000.05000.05000.05000.0500-
Jan 14, 20250.05000.05000.05000.05000.0500-
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05000.05000.05000.05000.050034,500
Jan 9, 20250.06500.06500.06500.06500.06502,000
Jan 8, 20250.05000.05000.05000.05000.0500-
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.0500-
Jan 3, 20250.05000.05000.05000.05000.0500160,500
Jan 2, 20250.05500.05500.05000.05000.050097,650
Dec 31, 20240.05500.05500.05000.05000.050051,200
Dec 30, 20240.06000.06000.06000.06000.0600-
Dec 27, 20240.06000.06000.06000.06000.060010,650
Dec 24, 20240.06500.06500.06000.06000.0600104,700
Dec 23, 20240.06500.06500.06500.06500.0650-
Dec 20, 20240.06500.06500.06500.06500.065020,000
Dec 19, 20240.06500.06500.06500.06500.0650-
Dec 18, 20240.06500.06500.06500.06500.0650-
Dec 17, 20240.06500.06500.06500.06500.0650-
Dec 16, 20240.06500.06500.06500.06500.0650-
Dec 13, 20240.06500.06500.06500.06500.0650-
Dec 12, 20240.06500.06500.06500.06500.065020,000
Dec 11, 20240.06000.06000.06000.06000.0600-
Dec 10, 20240.06000.06000.06000.06000.0600-
Dec 9, 20240.06000.06000.06000.06000.0600-
Dec 6, 20240.06000.06000.06000.06000.0600-
Dec 5, 20240.06000.06000.06000.06000.0600-
Dec 4, 20240.06000.06000.06000.06000.060016,000
Dec 3, 20240.06000.06000.06000.06000.0600-
Dec 2, 20240.06000.06000.06000.06000.0600-
Nov 29, 20240.06000.06000.06000.06000.0600-
Nov 28, 20240.06000.06000.06000.06000.060037,669
Nov 27, 20240.06000.06000.06000.06000.060060,000
Nov 26, 20240.06000.06000.06000.06000.06009,750
Nov 25, 20240.05500.05500.05500.05500.0550-
Nov 22, 20240.05500.05500.05500.05500.0550-
Nov 21, 20240.06000.06000.05500.05500.055084,000
Nov 20, 20240.06000.06000.06000.06000.0600-
Nov 19, 20240.06000.06000.06000.06000.06002,000
Nov 18, 20240.07500.07500.07500.07500.07504,000
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.08000.08000.08000.08000.0800-
Nov 13, 20240.07000.08000.07000.08000.08005,020
Nov 12, 20240.07500.07500.06000.06000.060031,000
Nov 11, 20240.07500.07500.06000.07500.07507,000
Nov 8, 20240.07500.07500.07500.07500.0750-
Nov 7, 20240.07500.07500.07500.07500.0750-
Nov 6, 20240.07500.07500.07500.07500.0750-
Nov 5, 20240.07500.07500.07500.07500.0750-
Nov 4, 20240.07500.07500.07500.07500.075014,000
Nov 1, 20240.09500.09500.09500.09500.0950-
Oct 31, 20240.09500.09500.09500.09500.0950-
Oct 30, 20240.09500.09500.09500.09500.09501,000
Oct 29, 20240.07500.07500.07500.07500.0750-
Oct 28, 20240.07500.07500.07500.07500.0750-
Oct 25, 20240.07500.07500.07500.07500.0750-
Oct 24, 20240.07500.07500.07500.07500.0750-
Oct 23, 20240.07500.07500.07500.07500.075085,000
Oct 22, 20240.07500.07500.07500.07500.0750-
Oct 21, 20240.07500.07500.07500.07500.0750-
Oct 18, 20240.07500.07500.07500.07500.07501,000
Oct 17, 20240.05500.05500.05500.05500.0550-
Oct 16, 20240.05500.05500.05500.05500.05504,000
Oct 15, 20240.07500.07500.05500.05500.055086,200
Oct 11, 20240.06000.06000.06000.06000.06009,650
Oct 10, 20240.07000.07000.07000.07000.0700-
Oct 9, 20240.07500.07500.06000.07000.070077,586
Oct 8, 20240.05000.05500.05000.05500.055090,000
Oct 7, 20240.05500.05500.05500.05500.05502,000
Oct 4, 20240.06000.06000.06000.06000.060019,000
Oct 3, 20240.07500.07500.07500.07500.07502,000
Oct 2, 20240.06000.06000.06000.06000.0600-
Oct 1, 20240.07500.07500.06000.06000.06005,000
Sep 30, 20240.06500.06500.06000.06000.060020,000
Sep 27, 20240.06000.06000.06000.06000.060030,000
Sep 26, 20240.06000.06000.06000.06000.0600-
Sep 25, 20240.06000.06000.06000.06000.06005,000
Sep 24, 20240.06000.06000.06000.06000.06007,239
Sep 23, 20240.06000.06000.06000.06000.06001,120
Sep 20, 20240.06000.06000.06000.06000.060032,000
Sep 19, 20240.06000.06000.06000.06000.0600-
Sep 18, 20240.06000.06000.06000.06000.06001,000
Sep 17, 20240.06000.06000.06000.06000.060026,000
Sep 16, 20240.06000.06000.06000.06000.0600172,100
Sep 13, 20240.07000.07000.07000.07000.0700-
Sep 12, 20240.07000.07000.07000.07000.0700-
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07000.07000.07000.07000.07008,600
Sep 6, 20240.07000.07000.07000.07000.0700-
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.070072,500
Sep 3, 20240.07000.07000.07000.07000.0700-
Aug 30, 20240.07000.07000.07000.07000.070029,000
Aug 29, 20240.07000.07000.07000.07000.070025,000
Aug 28, 20240.07000.07000.07000.07000.070014,000
Aug 27, 20240.07000.07000.07000.07000.070014,000
Aug 26, 20240.07000.07000.05500.06500.065037,109
Aug 23, 20240.05500.07000.05500.07000.07008,000
Aug 22, 20240.07000.07000.07000.07000.070085,000
Aug 21, 20240.07000.07000.07000.07000.07004,000
Aug 20, 20240.07000.07000.06500.06500.06504,000
Aug 19, 20240.06500.07000.06500.07000.070020,000
Aug 16, 20240.06500.06500.06500.06500.065019,000
Aug 15, 20240.06000.07000.06000.07000.0700126,000
Aug 14, 20240.08000.08000.08000.08000.0800-
Aug 13, 20240.08000.08000.08000.08000.0800-
Aug 12, 20240.08500.08500.08000.08000.08006,000
Aug 9, 20240.07500.07500.07500.07500.0750-
Aug 8, 20240.07500.07500.07500.07500.0750-
Aug 7, 20240.07500.07500.07500.07500.07502,000
Aug 6, 20240.08500.08500.07500.07500.07508,000
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.07000.07500.07000.07000.0700294,000
Jul 30, 20240.07000.07000.07000.07000.07005,500
Jul 29, 20240.06500.07000.06500.07000.070036,000
Jul 26, 20240.06500.06500.06500.06500.065090,000
Jul 25, 20240.06500.07000.06500.07000.0700174,000
Jul 24, 20240.06500.06500.06500.06500.06501,000
Jul 23, 20240.06500.06500.06500.06500.065015,692
Jul 22, 20240.05500.06000.05500.06000.0600159,000
Jul 19, 20240.05500.05500.05500.05500.055070,500
Jul 18, 20240.06500.06500.05500.05500.055014,000
Jul 17, 20240.07500.07500.07000.07000.0700118,250
Jul 16, 20240.07000.07000.07000.07000.0700-
Jul 15, 20240.07000.07000.07000.07000.0700-
Jul 12, 20240.07000.07000.07000.07000.0700-
Jul 11, 20240.07000.07000.07000.07000.07001,000
Jul 10, 20240.08000.08000.08000.08000.0800-
Jul 9, 20240.07000.08000.07000.08000.080015,941
Jul 8, 20240.07500.07500.07500.07500.075014,000
Jul 5, 20240.08500.08500.08500.08500.0850-
Jul 4, 20240.08500.08500.08500.08500.08501,010
Jul 3, 20240.09000.09000.09000.09000.0900-
Jul 2, 20240.09000.09000.09000.09000.0900-
Jun 28, 20240.09000.09000.09000.09000.090015,000
Jun 27, 20240.08500.08500.08500.08500.085032,000
Jun 26, 20240.09000.09500.08500.08500.0850168,000
Jun 25, 20240.08500.09500.08500.09500.0950323,000
Jun 24, 20240.07500.23500.07500.07500.07504,000
Jun 21, 20240.09500.09500.09500.09500.09502,000
Jun 20, 20240.08000.09000.08000.08500.0850152,000
Jun 19, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.08000.08000.08000.08000.080020,000
Jun 17, 20240.07000.08500.07000.08500.0850128,000
Jun 14, 20240.08000.08000.08000.08000.0800-
Jun 13, 20240.08000.08000.08000.08000.0800304,000
Jun 12, 20240.07000.08000.07000.08000.080051,000
Jun 11, 20240.08000.08000.08000.08000.0800-
Jun 10, 20240.08000.08000.08000.08000.08004,680
Jun 7, 20240.08500.08500.08500.08500.08501,000
Jun 6, 20240.08000.08000.08000.08000.0800-
Jun 5, 20240.08000.08000.08000.08000.08001,000
Jun 4, 20240.08000.08000.08000.08000.080016,000
Jun 3, 20240.09000.09000.09000.09000.09001,250
May 31, 20240.08000.08000.08000.08000.080016,000
May 30, 20240.09000.09000.09000.09000.0900-
May 29, 20240.09000.09000.09000.09000.0900-
May 28, 20240.09000.09000.09000.09000.0900-
May 27, 20240.09000.09000.09000.09000.0900-
May 24, 20240.09000.09000.09000.09000.0900-
May 23, 20240.09000.09000.09000.09000.0900-
May 22, 20240.09000.09000.09000.09000.09001,000
May 21, 20240.08000.09500.08000.09500.0950163,653
May 17, 20240.07000.07000.07000.07000.0700-
May 16, 20240.07000.07000.07000.07000.07006,500
May 15, 20240.06000.06000.06000.06000.06006,000
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.060038,000
May 10, 20240.06000.06000.06000.06000.060058,700
May 9, 20240.07500.07500.07500.07500.0750-
May 8, 20240.07500.07500.07500.07500.0750-
May 7, 20240.07500.07500.07500.07500.075044,000
May 6, 20240.08500.08500.08500.08500.0850-
May 3, 20240.08500.08500.08500.08500.08501,000
May 2, 20240.07500.07500.07500.07500.075026,780
May 1, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.07000.07000.07000.07000.070064,000
Apr 29, 20240.06000.06000.06000.06000.0600115,000
Apr 26, 20240.05000.07000.05000.07000.0700167,500
Apr 25, 20240.06000.06000.06000.06000.0600-
Apr 24, 20240.06000.06000.06000.06000.060015,000
Apr 23, 20240.06000.06000.05500.05500.055055,000
Apr 22, 20240.08000.08000.04000.06000.0600155,000
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.060064,000
Apr 17, 20240.06000.06000.06000.06000.06001,000
Apr 16, 20240.06000.06000.06000.06000.0600-

Related Tickers

3JC0.F Nickel 28 Capital Corp.
0.3710
+4.80%
 
NVPC.CN Nova Pacific Metals Corp.
0.1900
0.00%
 
M.CN Myriad Uranium Corp.
0.2450
+2.08%
 
GIGA.V Giga Metals Corporation
0.1000
-4.76%