Canadian Sec - Free Realtime Quote CAD

NameSilo Technologies Corp. (URL.CN)

0.8900

-0.0100

(-1.11%)

As of 12:22:48 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.9300	0.9300	0.8700	0.8900	0.8900	20,400
Apr 15, 2025	0.9300	0.9300	0.8800	0.9000	0.9000	28,775
Apr 14, 2025	0.9200	0.9200	0.8900	0.9100	0.9100	42,851
Apr 11, 2025	0.8300	0.9300	0.8200	0.9200	0.9200	131,203
Apr 10, 2025	0.8100	0.8300	0.8100	0.8300	0.8300	86,500
Apr 9, 2025	0.7850	0.8100	0.7800	0.8100	0.8100	124,201
Apr 8, 2025	0.7800	0.8000	0.7700	0.7900	0.7900	134,679
Apr 7, 2025	0.7500	0.7700	0.7300	0.7700	0.7700	301,537
Apr 4, 2025	0.7700	0.8000	0.7500	0.7600	0.7600	138,689
Apr 3, 2025	0.8000	0.8100	0.7900	0.8100	0.8100	170,055
Apr 2, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	9,317
Apr 1, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	82,601
Mar 31, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	43,720
Mar 28, 2025	0.8200	0.8300	0.8200	0.8300	0.8300	166,600
Mar 27, 2025	0.8100	0.8400	0.8100	0.8200	0.8200	23,699
Mar 26, 2025	0.8300	0.8300	0.8100	0.8200	0.8200	14,500
Mar 25, 2025	0.8300	0.8300	0.7700	0.8300	0.8300	32,485
Mar 24, 2025	0.8000	0.8300	0.8000	0.8300	0.8300	31,857
Mar 21, 2025	0.8000	0.8000	0.7900	0.8000	0.8000	35,650
Mar 20, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	22,000
Mar 19, 2025	0.8100	0.8100	0.7800	0.8000	0.8000	41,522
Mar 18, 2025	0.7900	0.8100	0.7900	0.8100	0.8100	19,500
Mar 17, 2025	0.7900	0.8000	0.7800	0.7800	0.7800	18,500
Mar 14, 2025	0.7600	0.8300	0.7500	0.7800	0.7800	209,894
Mar 13, 2025	0.7600	0.7900	0.7600	0.7600	0.7600	60,150
Mar 12, 2025	0.7200	0.7500	0.7200	0.7500	0.7500	74,380
Mar 11, 2025	0.7100	0.7400	0.7000	0.7300	0.7300	106,635
Mar 10, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	32,920
Mar 7, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	58,650
Mar 6, 2025	0.6700	0.7300	0.6700	0.7300	0.7300	155,000
Mar 5, 2025	0.6600	0.6900	0.6600	0.6900	0.6900	75,650
Mar 4, 2025	0.6700	0.6700	0.6200	0.6500	0.6500	197,377
Mar 3, 2025	0.6700	0.7000	0.6700	0.6700	0.6700	94,700
Feb 28, 2025	0.6700	0.6900	0.6700	0.6700	0.6700	83,910
Feb 27, 2025	0.7000	0.7100	0.6700	0.6700	0.6700	116,100
Feb 26, 2025	0.6500	0.7000	0.6500	0.7000	0.7000	81,950
Feb 25, 2025	0.6200	0.6600	0.6200	0.6600	0.6600	148,000
Feb 24, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	37,653
Feb 21, 2025	0.6200	0.6600	0.6000	0.6500	0.6500	341,545
Feb 20, 2025	0.6300	0.6300	0.6200	0.6200	0.6200	34,550
Feb 19, 2025	0.6300	0.6400	0.6100	0.6400	0.6400	62,080
Feb 18, 2025	0.6000	0.6300	0.5900	0.6300	0.6300	95,423
Feb 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	17,500
Feb 13, 2025	0.6100	0.6200	0.5900	0.6100	0.6100	83,001
Feb 12, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	47,500
Feb 11, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	66,450
Feb 10, 2025	0.5900	0.6400	0.5900	0.6100	0.6100	176,000
Feb 7, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	5,000
Feb 6, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	90,600
Feb 5, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	81,463
Feb 4, 2025	0.5900	0.6000	0.5800	0.6000	0.6000	50,500
Feb 3, 2025	0.5700	0.5900	0.5400	0.5800	0.5800	997,176
Jan 31, 2025	0.6000	0.6100	0.5800	0.5900	0.5900	85,025
Jan 30, 2025	0.6100	0.6200	0.6000	0.6200	0.6200	21,000
Jan 29, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	58,000
Jan 28, 2025	0.6100	0.6100	0.6000	0.6100	0.6100	44,100
Jan 27, 2025	0.6600	0.6600	0.6200	0.6200	0.6200	103,653
Jan 24, 2025	0.6000	0.6500	0.6000	0.6500	0.6500	110,800
Jan 23, 2025	0.6300	0.6400	0.6100	0.6300	0.6300	108,500
Jan 22, 2025	0.6000	0.6300	0.6000	0.6200	0.6200	195,485
Jan 21, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	162,455
Jan 20, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	100,745
Jan 17, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	9,005
Jan 16, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	41,425
Jan 15, 2025	0.5400	0.5500	0.5300	0.5500	0.5500	39,150
Jan 14, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 13, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	28,923
Jan 10, 2025	0.5100	0.5700	0.5000	0.5500	0.5500	75,350
Jan 9, 2025	0.5100	0.5300	0.5100	0.5200	0.5200	38,315
Jan 8, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	48,389
Jan 7, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	35,500
Jan 6, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	37,756
Jan 3, 2025	0.6000	0.6000	0.5700	0.5700	0.5700	29,001
Jan 2, 2025	0.5400	0.5600	0.5300	0.5600	0.5600	25,750
Dec 31, 2024	0.4900	0.5500	0.4850	0.5300	0.5300	114,830
Dec 30, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	16,000
Dec 27, 2024	0.4950	0.4950	0.4700	0.4700	0.4700	23,802
Dec 24, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	6,500
Dec 23, 2024	0.4750	0.4850	0.4750	0.4850	0.4850	15,040
Dec 20, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	49,369
Dec 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	8,192
Dec 18, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	7,400
Dec 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,650
Dec 16, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	6,890
Dec 13, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	58,400
Dec 12, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	20,160
Dec 11, 2024	0.4900	0.4950	0.4850	0.4850	0.4850	20,500
Dec 10, 2024	0.4900	0.4950	0.4800	0.4950	0.4950	53,300
Dec 9, 2024	0.4750	0.5100	0.4750	0.5100	0.5100	46,100
Dec 6, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	40,300
Dec 5, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	16,500
Dec 4, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	21,655
Dec 3, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	46,000
Dec 2, 2024	0.4750	0.5000	0.4750	0.4900	0.4900	50,300
Nov 29, 2024	0.4550	0.4750	0.4550	0.4750	0.4750	355,300
Nov 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 27, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	24,050
Nov 26, 2024	0.4700	0.4700	0.4350	0.4600	0.4600	33,800
Nov 25, 2024	0.4500	0.4750	0.4400	0.4550	0.4550	57,000
Nov 22, 2024	0.4400	0.4500	0.4400	0.4450	0.4450	88,900
Nov 21, 2024	0.4250	0.4250	0.4150	0.4250	0.4250	46,037
Nov 20, 2024	0.4250	0.4400	0.4200	0.4400	0.4400	31,900
Nov 19, 2024	0.4150	0.4250	0.4100	0.4200	0.4200	49,600
Nov 18, 2024	0.4150	0.4300	0.4000	0.4300	0.4300	74,100
Nov 15, 2024	0.4400	0.4400	0.4150	0.4200	0.4200	48,700
Nov 14, 2024	0.4400	0.4500	0.4300	0.4350	0.4350	30,050
Nov 13, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	33,050
Nov 12, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	26,350
Nov 11, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	98,300
Nov 8, 2024	0.4150	0.4150	0.4000	0.4050	0.4050	634,900
Nov 7, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	58,000
Nov 6, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	67,500
Nov 5, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	33,500
Nov 4, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	9,000
Nov 1, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	7,500
Oct 31, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	42,850
Oct 30, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,530
Oct 29, 2024	0.4450	0.4450	0.4200	0.4450	0.4450	53,300
Oct 28, 2024	0.4050	0.4200	0.4000	0.4200	0.4200	146,500
Oct 25, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	43,814
Oct 24, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	160,500
Oct 23, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	65,780
Oct 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	64,450
Oct 21, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	92,650
Oct 18, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	18,445
Oct 17, 2024	0.4050	0.4300	0.3900	0.3950	0.3950	268,200
Oct 16, 2024	0.3700	0.4000	0.3700	0.3950	0.3950	273,800
Oct 15, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	44,630
Oct 11, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	50,500
Oct 10, 2024	0.3500	0.3950	0.3350	0.3950	0.3950	334,840
Oct 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	57,500
Oct 8, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	12,000
Oct 7, 2024	0.3450	0.3700	0.3450	0.3700	0.3700	46,820
Oct 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 2, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	34,830
Oct 1, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	45,589
Sep 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 27, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	10,600
Sep 26, 2024	0.3050	0.3200	0.3000	0.3200	0.3200	46,068
Sep 25, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	20,500
Sep 24, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	22,000
Sep 23, 2024	0.3050	0.3200	0.3000	0.3100	0.3100	169,825
Sep 20, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,500
Sep 19, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	71,600
Sep 18, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	11,787
Sep 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 16, 2024	0.3100	0.3200	0.3050	0.3100	0.3100	73,900
Sep 13, 2024	0.3200	0.3300	0.3050	0.3100	0.3100	90,922
Sep 12, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	36,740
Sep 11, 2024	0.3100	0.3450	0.3100	0.3450	0.3450	14,138
Sep 10, 2024	0.3150	0.3400	0.3100	0.3100	0.3100	3,000
Sep 9, 2024	0.3150	0.3200	0.2950	0.2950	0.2950	94,380
Sep 6, 2024	0.3000	0.3150	0.2950	0.3150	0.3150	80,438
Sep 5, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	65,500
Sep 4, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	219,460
Sep 3, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	65,800
Aug 30, 2024	0.2950	0.3000	0.2750	0.3000	0.3000	243,040
Aug 29, 2024	0.2850	0.2900	0.2700	0.2900	0.2900	34,600
Aug 28, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	41,500
Aug 27, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	36,799
Aug 26, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	56,001
Aug 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	66,500
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Aug 21, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	56,500
Aug 20, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	47,800
Aug 19, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	54,500
Aug 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	48,500
Aug 15, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Aug 14, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	8,250
Aug 13, 2024	0.2650	0.2850	0.2550	0.2700	0.2700	239,000
Aug 12, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	6,500
Aug 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	78,000
Aug 8, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	33,075
Aug 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	23,000
Aug 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	20,000
Aug 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	60,000
Aug 1, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	19,500
Jul 31, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	19,000
Jul 30, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	50,755
Jul 29, 2024	0.2650	0.2900	0.2600	0.2900	0.2900	248,788
Jul 26, 2024	0.2650	0.2750	0.2600	0.2650	0.2650	103,000
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Jul 24, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	40,636
Jul 23, 2024	0.2650	0.2850	0.2650	0.2850	0.2850	186,303
Jul 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Jul 19, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	157,500
Jul 18, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	27,925
Jul 17, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	16,000
Jul 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,108
Jul 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	9,000
Jul 12, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	18,900
Jul 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,800
Jul 10, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	29,300
Jul 9, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	14,000
Jul 8, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	41,500
Jul 5, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	50,000
Jul 4, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	16,000
Jul 3, 2024	0.2800	0.2800	0.2550	0.2600	0.2600	34,500
Jul 2, 2024	0.2450	0.2850	0.2450	0.2800	0.2800	174,500
Jun 28, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 27, 2024	0.2550	0.2600	0.2350	0.2350	0.2350	78,676
Jun 26, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 25, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	3,000
Jun 24, 2024	0.2400	0.2500	0.2300	0.2350	0.2350	93,060
Jun 21, 2024	0.2400	0.2400	0.2350	0.2400	0.2400	26,500
Jun 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,500
Jun 19, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	49,770
Jun 18, 2024	0.2350	0.2400	0.2100	0.2400	0.2400	144,000
Jun 17, 2024	0.2450	0.2600	0.2450	0.2500	0.2500	111,050
Jun 14, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	7,500
Jun 13, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	27,981
Jun 12, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	29,000
Jun 11, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	27,500
Jun 10, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,500
Jun 7, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jun 6, 2024	0.2500	0.2550	0.2450	0.2450	0.2450	140,900
Jun 5, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	60,500
Jun 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	9,100
Jun 3, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	44,000
May 31, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	24,500
May 30, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	11,000
May 29, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,500
May 28, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	30,500
May 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	23,585
May 24, 2024	0.2600	0.2600	0.2450	0.2600	0.2600	83,500
May 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
May 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	550
May 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
May 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	44,000
May 14, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	47,750
May 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,255
May 9, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
May 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
May 7, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,200
May 6, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	28,300
May 3, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	83,000
May 2, 2024	0.2600	0.2600	0.2350	0.2550	0.2550	113,000
May 1, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	134,960
Apr 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	97,000
Apr 29, 2024	0.2650	0.2850	0.2650	0.2750	0.2750	62,457
Apr 26, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	51,600
Apr 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 24, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	5,000
Apr 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	18,040
Apr 19, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	37,646
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Apr 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-

RW.V RenoWorks Software Inc.

0.2100

+5.00%

INX.V Intouch Insight Ltd.

0.4400

-13.73%

IMP.TO Intermap Technologies Corporation

1.7600

+1.73%

CTZ.V NamSys Inc.

1.4500

+0.69%

NCI.V NTG Clarity Networks Inc.

1.7000

-5.03%

IQ.V AirIQ Inc.

0.3500

+2.94%

NYWKF NTG Clarity Networks Inc.

1.2960

+1.25%

ADCO.TO Adcore Inc.

0.2500

+19.05%

ITMSF Intermap Technologies Corporation

1.2700

-1.55%

CREX Creative Realities, Inc.

1.3400

-3.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NameSilo Technologies Corp. (URL.CN)

Related Tickers