TSXV - Free Realtime Quote CAD

Wilton Resources Inc. (WIL.V)

0.7600

0.0000

(0.00%)

As of January 29 at 12:11:12 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.8000	0.8000	0.7600	0.7600	0.7600	26,774
Jan 28, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	500
Jan 27, 2025	0.8000	0.8100	0.7900	0.7900	0.7900	49,500
Jan 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Jan 23, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	9,500
Jan 22, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	1,500
Jan 21, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	2,500
Jan 20, 2025	0.8100	0.8100	0.7800	0.8100	0.8100	10,500
Jan 17, 2025	0.7900	0.7900	0.7500	0.7900	0.7900	42,500
Jan 16, 2025	0.7600	0.7900	0.7600	0.7900	0.7900	5,200
Jan 15, 2025	0.8100	0.8100	0.7650	0.7700	0.7700	24,200
Jan 14, 2025	0.8500	0.8500	0.7700	0.7800	0.7800	17,600
Jan 13, 2025	0.8100	0.8100	0.7900	0.8100	0.8100	83,300
Jan 10, 2025	0.8200	0.8200	0.7100	0.7100	0.7100	37,500
Jan 9, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	16,100
Jan 8, 2025	0.8200	0.8400	0.8200	0.8400	0.8400	16,900
Jan 7, 2025	0.8600	0.8600	0.8500	0.8600	0.8600	15,000
Jan 6, 2025	0.8200	0.9000	0.8200	0.8600	0.8600	70,700
Jan 3, 2025	0.8000	0.8200	0.8000	0.8100	0.8100	78,600
Jan 2, 2025	0.8000	0.8000	0.7900	0.8000	0.8000	9,000
Dec 31, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	8,100
Dec 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,400
Dec 27, 2024	0.7500	0.7800	0.6800	0.7400	0.7400	70,700
Dec 24, 2024	0.7200	0.8000	0.7200	0.8000	0.8000	23,000
Dec 23, 2024	0.7100	0.7400	0.7000	0.7400	0.7400	58,500
Dec 20, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	37,000
Dec 19, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	20,000
Dec 18, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	35,900
Dec 17, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	6,000
Dec 16, 2024	0.6900	0.7400	0.6800	0.6800	0.6800	42,700
Dec 13, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	16,000
Dec 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	23,500
Dec 11, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	16,000
Dec 10, 2024	0.6300	0.6500	0.6200	0.6500	0.6500	103,000
Dec 9, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	44,500
Dec 6, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	6,900
Dec 5, 2024	0.6900	0.6900	0.6100	0.6400	0.6400	43,300
Dec 4, 2024	0.6900	0.7000	0.6700	0.6900	0.6900	41,500
Dec 3, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	21,300
Dec 2, 2024	0.7500	0.7500	0.7000	0.7100	0.7100	40,500
Nov 29, 2024	0.7000	0.7500	0.7000	0.7400	0.7400	29,100
Nov 28, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	95,400
Nov 27, 2024	0.7300	0.8200	0.7300	0.7600	0.7600	21,000
Nov 26, 2024	0.7500	0.7700	0.7200	0.7300	0.7300	23,500
Nov 25, 2024	0.6700	0.8100	0.6700	0.7500	0.7500	35,300
Nov 22, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	13,900
Nov 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,500
Nov 20, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	2,000
Nov 19, 2024	0.6400	0.6600	0.6200	0.6500	0.6500	37,400
Nov 18, 2024	0.7000	0.8000	0.6000	0.6000	0.6000	45,200
Nov 15, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	37,900
Nov 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	16,000
Nov 13, 2024	0.5800	0.6200	0.5800	0.6000	0.6000	13,500
Nov 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Nov 11, 2024	0.6200	0.6200	0.5500	0.6000	0.6000	46,500
Nov 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,400
Nov 7, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 6, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	11,300
Nov 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Nov 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,100
Nov 1, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	6,000
Oct 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,300
Oct 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Oct 29, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	11,700
Oct 28, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	7,600
Oct 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 24, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	7,400
Oct 23, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	10,800
Oct 22, 2024	0.7000	0.7000	0.6300	0.6500	0.6500	10,200
Oct 21, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	30,000
Oct 18, 2024	0.6800	0.6800	0.6200	0.6500	0.6500	20,000
Oct 17, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	27,000
Oct 16, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	8,000
Oct 15, 2024	0.4800	0.6000	0.4700	0.5600	0.5600	82,000
Oct 11, 2024	0.4950	0.4950	0.4600	0.4600	0.4600	30,800
Oct 10, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,700
Oct 9, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	21,000
Oct 8, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	22,000
Oct 7, 2024	0.4600	0.4600	0.4200	0.4600	0.4600	49,000
Oct 4, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	9,500
Oct 3, 2024	0.4550	0.4650	0.4500	0.4650	0.4650	34,200
Oct 2, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	9,500
Oct 1, 2024	0.5200	0.5400	0.5000	0.5300	0.5300	23,500
Sep 30, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	15,500
Sep 27, 2024	0.5100	0.6500	0.5100	0.6500	0.6500	47,500
Sep 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	23,500
Sep 25, 2024	0.5400	0.5400	0.5000	0.5100	0.5100	15,500
Sep 24, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,000
Sep 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 20, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	73,000
Sep 19, 2024	0.4800	0.4850	0.4600	0.4800	0.4800	33,000
Sep 18, 2024	0.4600	0.5000	0.4400	0.5000	0.5000	44,500
Sep 17, 2024	0.5200	0.5200	0.4400	0.4400	0.4400	37,400
Sep 16, 2024	0.5200	0.5200	0.4500	0.5100	0.5100	90,400
Sep 13, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	8,600
Sep 12, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	19,900
Sep 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Sep 10, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	20,000
Sep 9, 2024	0.6100	0.6100	0.5500	0.5700	0.5700	28,200
Sep 6, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	15,400
Sep 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Sep 3, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 29, 2024	0.6600	0.6600	0.6100	0.6400	0.6400	114,500
Aug 28, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	6,400
Aug 27, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	2,500
Aug 26, 2024	0.5800	0.6900	0.5800	0.6900	0.6900	31,500
Aug 23, 2024	0.5900	0.5900	0.5400	0.5400	0.5400	10,500
Aug 22, 2024	0.6300	0.6300	0.5800	0.5800	0.5800	22,700
Aug 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,500
Aug 20, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	16,000
Aug 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
Aug 16, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	8,000
Aug 15, 2024	0.7200	0.7900	0.7000	0.7900	0.7900	42,600
Aug 14, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	17,000
Aug 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	10,200
Aug 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,500
Aug 9, 2024	0.6600	0.6900	0.6600	0.6800	0.6800	35,000
Aug 8, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	42,500
Aug 7, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	63,500
Aug 6, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	10,000
Aug 2, 2024	0.7200	0.7200	0.6200	0.6900	0.6900	19,500
Aug 1, 2024	0.7800	0.8100	0.7700	0.8000	0.8000	116,600
Jul 31, 2024	0.8100	0.8100	0.7400	0.7600	0.7600	29,800
Jul 30, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	79,000
Jul 29, 2024	0.7300	0.8000	0.7300	0.8000	0.8000	23,300
Jul 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jul 25, 2024	0.8000	0.8500	0.7200	0.7300	0.7300	45,800
Jul 24, 2024	0.7700	0.8000	0.7100	0.8000	0.8000	103,100
Jul 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,200
Jul 19, 2024	0.7900	0.8800	0.7400	0.7400	0.7400	28,500
Jul 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 17, 2024	0.7700	0.8500	0.7700	0.7800	0.7800	46,700
Jul 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	35,000
Jul 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	5,500
Jul 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,700
Jul 11, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	8,200
Jul 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 9, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Jul 8, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 5, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	10,500
Jul 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	12,000
Jul 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
Jul 2, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	9,500
Jun 28, 2024	0.8300	0.8400	0.7900	0.8400	0.8400	5,500
Jun 27, 2024	0.8400	0.8400	0.7900	0.8100	0.8100	23,000
Jun 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Jun 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 24, 2024	0.8200	0.9000	0.8000	0.9000	0.9000	51,200
Jun 21, 2024	0.7700	0.8200	0.7600	0.8200	0.8200	66,500
Jun 20, 2024	0.7600	0.8000	0.7100	0.8000	0.8000	156,000
Jun 19, 2024	0.7500	0.8400	0.7500	0.8000	0.8000	71,500
Jun 18, 2024	0.8300	0.8300	0.7500	0.7800	0.7800	10,300
Jun 17, 2024	0.7500	0.7600	0.7400	0.7550	0.7550	12,500
Jun 14, 2024	0.7900	0.7900	0.7300	0.7500	0.7500	7,000
Jun 13, 2024	0.8200	0.8500	0.8000	0.8000	0.8000	18,300
Jun 12, 2024	0.8900	0.9800	0.8200	0.8200	0.8200	59,200
Jun 11, 2024	0.8700	0.8850	0.8700	0.8850	0.8850	29,800
Jun 10, 2024	0.9400	0.9400	0.8200	0.8700	0.8700	54,000
Jun 7, 2024	0.9200	0.9400	0.8300	0.9000	0.9000	40,000
Jun 6, 2024	0.9200	0.9400	0.9100	0.9100	0.9100	12,300
Jun 5, 2024	0.9500	1.0000	0.9200	1.0000	1.0000	44,400
Jun 4, 2024	1.0300	1.0300	0.9500	0.9500	0.9500	7,200
Jun 3, 2024	1.0800	1.1000	0.9700	0.9900	0.9900	79,000
May 31, 2024	1.0800	1.1000	1.0700	1.1000	1.1000	41,300
May 30, 2024	1.1000	1.1000	1.0800	1.0800	1.0800	15,500
May 29, 2024	1.1500	1.1500	1.0800	1.1000	1.1000	11,700
May 28, 2024	1.1800	1.1800	1.1100	1.1500	1.1500	4,100
May 27, 2024	1.0800	1.2000	1.0800	1.1800	1.1800	70,400
May 24, 2024	1.0000	1.2000	1.0000	1.1700	1.1700	38,700
May 23, 2024	0.9400	1.0300	0.9400	1.0300	1.0300	49,100
May 22, 2024	0.9900	0.9900	0.9300	0.9300	0.9300	3,900
May 21, 2024	0.8200	0.9300	0.8000	0.9300	0.9300	47,000
May 17, 2024	0.9700	0.9700	0.9000	0.9100	0.9100	19,000
May 16, 2024	1.0000	1.0300	0.9700	1.0000	1.0000	111,000
May 15, 2024	1.0500	1.1500	1.0500	1.0900	1.0900	125,500
May 14, 2024	1.0500	1.0600	0.9600	1.0400	1.0400	64,400
May 13, 2024	1.2000	1.2000	1.0100	1.1500	1.1500	82,600
May 10, 2024	1.1100	1.2000	1.0500	1.1700	1.1700	87,400
May 9, 2024	0.9100	1.1500	0.9100	1.1500	1.1500	141,800
May 8, 2024	0.8700	0.9000	0.8500	0.9000	0.9000	55,600
May 7, 2024	0.9000	0.9000	0.8400	0.9000	0.9000	73,300
May 6, 2024	0.8100	0.9700	0.8000	0.9000	0.9000	40,400
May 3, 2024	0.8900	0.8900	0.7400	0.7400	0.7400	53,000
May 2, 2024	0.7500	0.9900	0.7500	0.9300	0.9300	90,000
May 1, 2024	0.7200	0.7200	0.6900	0.7200	0.7200	49,400
Apr 30, 2024	0.7200	0.7400	0.7100	0.7100	0.7100	39,500
Apr 29, 2024	0.7200	0.7500	0.7200	0.7200	0.7200	32,400
Apr 26, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	2,700
Apr 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 24, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4,400
Apr 23, 2024	0.7400	0.7400	0.6500	0.6500	0.6500	50,900
Apr 22, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	14,800
Apr 19, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	5,500
Apr 18, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	19,500
Apr 17, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	43,500
Apr 16, 2024	0.6600	0.7100	0.6600	0.7100	0.7100	10,100
Apr 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,500
Apr 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	21,000
Apr 11, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	9,000
Apr 10, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	13,900
Apr 9, 2024	0.7100	0.7500	0.7000	0.7100	0.7100	21,300
Apr 8, 2024	0.6700	0.7200	0.6600	0.7200	0.7200	58,500
Apr 5, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	10,300
Apr 4, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	19,300
Apr 3, 2024	0.6700	0.7000	0.6500	0.7000	0.7000	50,500
Apr 2, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 1, 2024	0.6700	0.6800	0.6400	0.6400	0.6400	14,400
Mar 28, 2024	0.7000	0.7400	0.6700	0.7000	0.7000	38,400
Mar 27, 2024	0.7300	0.7500	0.6500	0.7000	0.7000	28,400
Mar 26, 2024	0.5500	0.7500	0.5300	0.7000	0.7000	139,800
Mar 25, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	43,600
Mar 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	300
Mar 21, 2024	0.5000	0.5700	0.5000	0.5700	0.5700	12,500
Mar 20, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,000
Mar 19, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	800
Mar 18, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	30,000
Mar 15, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	7,200
Mar 14, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	14,800
Mar 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Mar 11, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	34,000
Mar 8, 2024	0.5000	0.5100	0.4650	0.5000	0.5000	13,200
Mar 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 6, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	2,100
Mar 5, 2024	0.5500	0.5500	0.4800	0.4800	0.4800	11,100
Mar 4, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 1, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	18,800
Feb 29, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	7,000
Feb 28, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	4,000
Feb 27, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	9,000
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 22, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	21,000
Feb 21, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	2,000
Feb 20, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	23,000
Feb 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,300
Feb 14, 2024	0.5400	0.5600	0.4950	0.5600	0.5600	24,700
Feb 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 12, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	19,900
Feb 9, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	6,900
Feb 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 7, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	5,500
Feb 6, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	35,800
Feb 5, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	10,000
Feb 2, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,000
Feb 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	8,500
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
Jan 30, 2024	0.5900	0.5900	0.5400	0.5400	0.5400	14,500

SC-H.V Serrano Resources Ltd.

0.1700

0.00%

ARH.V Altima Energy Inc.

0.2800

0.00%

SNV.V Sonoro Energy Ltd.

0.0700

0.00%

TAO.V TAG Oil Ltd.

0.1500

-3.23%

TXP.TO Touchstone Exploration Inc.

0.4350

-1.14%

MCF.V MCF Energy Ltd.

0.0600

0.00%

RHC.V Royal Helium Ltd.

0.0200

0.00%

TAL.TO PetroTal Corp.

0.6800

+1.49%

GXE.TO Gear Energy Ltd.

0.5000

0.00%

RECO.V Reconnaissance Energy Africa Ltd.

1.1100

-10.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wilton Resources Inc. (WIL.V)

Related Tickers