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

TSXV - Delayed Quote CAD

Wishpond Technologies Ltd. (WISH.V)

0.2400
-0.0100
(-4.00%)
At close: 3:44:04 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.24000.24000.24000.24000.24001,000
Apr 21, 20250.25000.25000.25000.25000.250011,500
Apr 17, 20250.26000.26000.26000.26000.2600-
Apr 16, 20250.24000.26000.22000.26000.260044,001
Apr 15, 20250.26000.26000.26000.26000.26002,000
Apr 14, 20250.26000.26000.26000.26000.2600-
Apr 11, 20250.25000.26000.23500.26000.260028,700
Apr 10, 20250.27500.27500.26000.26000.26001,110
Apr 9, 20250.23000.25000.23000.25000.250023,919
Apr 8, 20250.24000.27000.24000.25000.25001,600
Apr 7, 20250.26000.26000.23500.23500.235044,150
Apr 4, 20250.25500.25500.25000.25000.2500112,000
Apr 3, 20250.27000.27000.27000.27000.2700-
Apr 2, 20250.27000.27000.25000.27000.27009,500
Apr 1, 20250.29000.29000.29000.29000.2900500
Mar 31, 20250.26000.27000.26000.26000.26005,810
Mar 28, 20250.28500.28500.28500.28500.2850-
Mar 27, 20250.28500.28500.28500.28500.28501,500
Mar 26, 20250.26000.28500.26000.28500.28505,000
Mar 25, 20250.28000.28000.27500.27500.27501,000
Mar 24, 20250.27000.27000.26000.26000.26006,500
Mar 21, 20250.26000.27000.26000.27000.27001,200
Mar 20, 20250.28000.28000.27000.27000.27003,000
Mar 19, 20250.29000.29000.29000.29000.2900-
Mar 18, 20250.29000.29000.29000.29000.29001,000
Mar 17, 20250.28000.28000.28000.28000.28002,550
Mar 14, 20250.26500.26500.26000.26000.260018,000
Mar 13, 20250.28000.28000.26500.26500.26508,000
Mar 12, 20250.26000.28000.26000.28000.280033,500
Mar 11, 20250.26000.26500.25000.26000.260063,510
Mar 10, 20250.29000.29000.25000.26000.260028,311
Mar 7, 20250.29000.29000.27500.29000.29002,000
Mar 6, 20250.29000.30000.26000.27500.275017,500
Mar 5, 20250.30500.30500.29000.29000.29009,000
Mar 4, 20250.30000.30500.30000.30000.300027,635
Mar 3, 20250.30000.31500.30000.31500.31501,500
Feb 28, 20250.30500.32000.30000.32000.320021,000
Feb 27, 20250.30500.32000.30500.32000.32002,000
Feb 26, 20250.32000.32000.31000.31000.31004,000
Feb 25, 20250.31500.33000.31500.33000.33001,081
Feb 24, 20250.32000.32000.32000.32000.32001,300
Feb 21, 20250.33000.33000.33000.33000.3300900
Feb 20, 20250.34500.34500.32000.32000.32006,010
Feb 19, 20250.34500.34500.34500.34500.34501,010
Feb 18, 20250.33000.34500.33000.34500.34508,108
Feb 14, 20250.32000.32000.32000.32000.32008,500
Feb 13, 20250.34500.34500.32000.32500.325049,500
Feb 12, 20250.34000.34000.34000.34000.3400550
Feb 11, 20250.33000.33000.33000.33000.33001,000
Feb 10, 20250.33000.33000.33000.33000.33003,100
Feb 7, 20250.33000.33000.33000.33000.33002,020
Feb 6, 20250.32000.32000.32000.32000.32001,000
Feb 5, 20250.33000.33000.33000.33000.33002,000
Feb 4, 20250.32500.34000.32000.34000.34004,120
Feb 3, 20250.30500.34000.30500.34000.340013,213
Jan 31, 20250.34000.34000.34000.34000.34005,000
Jan 30, 20250.34500.34500.33500.33500.335025,500
Jan 29, 20250.34000.34000.33500.33500.335037,500
Jan 28, 20250.33000.34000.33000.34000.34007,500
Jan 27, 20250.34000.35000.33000.35000.350032,500
Jan 24, 20250.34000.34000.33000.34000.340060,501
Jan 23, 20250.34500.34500.33000.33500.33507,928
Jan 22, 20250.34000.35000.34000.35000.3500138,054
Jan 21, 20250.33000.34000.32500.34000.340046,000
Jan 20, 20250.32500.32500.32500.32500.32507,500
Jan 17, 20250.33000.33000.33000.33000.33005,200
Jan 16, 20250.32500.32500.32000.32000.320054,503
Jan 15, 20250.32000.32000.31000.31000.31009,998
Jan 14, 20250.32000.32000.32000.32000.320010,000
Jan 13, 20250.31000.32000.29000.32000.320091,835
Jan 10, 20250.34500.34500.33000.33000.330029,250
Jan 9, 20250.30500.35000.30500.33000.330094,007
Jan 8, 20250.31500.32000.30000.30000.300032,505
Jan 7, 20250.32000.32500.32000.32000.320015,500
Jan 6, 20250.33000.33000.32000.32000.32006,657
Jan 3, 20250.33000.34000.33000.33000.330030,000
Jan 2, 20250.34000.34000.30500.32000.320020,100
Dec 31, 20240.34500.34500.33000.33000.330012,002
Dec 30, 20240.35000.35000.34000.34000.340017,000
Dec 27, 20240.34500.34500.33000.33500.335033,100
Dec 24, 20240.33500.33500.33000.33000.33003,000
Dec 23, 20240.32000.32000.32000.32000.32008,000
Dec 20, 20240.31000.32000.31000.32000.320033,528
Dec 19, 20240.31500.32000.31000.32000.320052,005
Dec 18, 20240.31000.33500.31000.31500.3150108,904
Dec 17, 20240.27000.34000.27000.32000.3200114,968
Dec 16, 20240.27000.28000.27000.27500.275038,800
Dec 13, 20240.28000.28000.28000.28000.28007,500
Dec 12, 20240.28000.29000.28000.28000.28006,993
Dec 11, 20240.28000.29000.27500.29000.2900162,502
Dec 10, 20240.27000.27000.27000.27000.27002,500
Dec 9, 20240.27000.27000.27000.27000.270047,000
Dec 6, 20240.27000.27000.26000.27000.270053,400
Dec 5, 20240.27000.27000.27000.27000.27008,895
Dec 4, 20240.27000.27000.27000.27000.2700-
Dec 3, 20240.26000.27000.26000.27000.27001,500
Dec 2, 20240.27500.27500.27500.27500.2750-
Nov 29, 20240.26500.27500.26500.27500.27509,000
Nov 28, 20240.26000.26000.26000.26000.260041,500
Nov 27, 20240.28000.28000.26000.26000.2600324,930
Nov 26, 20240.28500.29000.27500.27500.27509,703
Nov 25, 20240.25000.28500.25000.28500.285045,000
Nov 22, 20240.24500.24500.24000.24500.2450107,993
Nov 21, 20240.25000.25000.24000.24500.2450305,846
Nov 20, 20240.28500.28500.25500.26000.2600674,200
Nov 19, 20240.31500.33000.31000.33000.3300191,500
Nov 18, 20240.30000.31000.30000.30000.30005,500
Nov 15, 20240.32500.33000.29500.29500.295018,750
Nov 14, 20240.31000.32000.30000.30000.30006,000
Nov 13, 20240.32000.34500.30000.31000.3100530,127
Nov 12, 20240.32000.35000.32000.35000.3500136,275
Nov 11, 20240.32000.32000.31000.31000.31004,850
Nov 8, 20240.31000.31000.31000.31000.310012,192
Nov 7, 20240.30000.30000.29500.29500.295025,500
Nov 6, 20240.32000.32000.31000.31000.310025,500
Nov 5, 20240.32000.32000.31000.31000.310012,600
Nov 4, 20240.32000.32000.31000.31000.310069,500
Nov 1, 20240.31500.32000.31000.32000.320049,000
Oct 31, 20240.32000.32500.32000.32500.325017,000
Oct 30, 20240.32000.32500.32000.32000.32004,500
Oct 29, 20240.31000.31000.31000.31000.3100-
Oct 28, 20240.31500.31500.31000.31000.31009,525
Oct 25, 20240.32000.32000.32000.32000.3200500
Oct 24, 20240.31000.31000.31000.31000.31002,500
Oct 23, 20240.31000.32500.31000.32000.3200213,000
Oct 22, 20240.32500.32500.31000.32000.320033,500
Oct 21, 20240.32500.32500.32000.32000.320045,008
Oct 18, 20240.32000.32500.32000.32500.325017,500
Oct 17, 20240.33500.33500.33500.33500.335049,568
Oct 16, 20240.34000.34000.34000.34000.3400109,812
Oct 15, 20240.33500.33500.33500.33500.335024,500
Oct 11, 20240.34000.34000.34000.34000.3400-
Oct 10, 20240.34000.34000.33000.34000.34008,500
Oct 9, 20240.33000.34000.33000.34000.34007,500
Oct 8, 20240.35000.35000.33500.33500.335059,500
Oct 7, 20240.35000.35000.33500.33500.335029,791
Oct 4, 20240.35000.35000.35000.35000.35001,000
Oct 3, 20240.36000.36000.34000.34000.340013,100
Oct 2, 20240.35000.35000.35000.35000.350017,500
Oct 1, 20240.36500.37500.35000.36000.3600163,258
Sep 30, 20240.36000.36000.36000.36000.36001,000
Sep 27, 20240.35500.36000.35500.35500.35506,992
Sep 26, 20240.37000.37000.35500.35500.355050,500
Sep 25, 20240.37000.37000.37000.37000.37001,000
Sep 24, 20240.36500.36500.36500.36500.3650500
Sep 23, 20240.36000.36000.35000.35000.35002,000
Sep 20, 20240.34500.35000.34000.34000.34003,680
Sep 19, 20240.33000.35000.33000.35000.350053,000
Sep 18, 20240.36000.37000.35000.35000.3500115,000
Sep 17, 20240.37000.37000.35000.35000.350039,105
Sep 16, 20240.37000.37000.37000.37000.370025,000
Sep 13, 20240.37000.37000.36000.37000.370070,500
Sep 12, 20240.38500.38500.38000.38000.380070,968
Sep 11, 20240.39500.39500.38500.38500.385055,500
Sep 10, 20240.39500.39500.39000.39000.390012,500
Sep 9, 20240.39500.45000.39000.40000.4000115,200
Sep 6, 20240.38500.40000.36000.40000.4000410,360
Sep 5, 20240.39000.39000.38000.39000.390010,521
Sep 4, 20240.39000.39000.38000.38000.380050,000
Sep 3, 20240.38000.38000.38000.38000.38002,000
Aug 30, 20240.39000.39000.38500.38500.38507,500
Aug 29, 20240.39000.39000.37000.38000.380031,000
Aug 28, 20240.37500.38500.37500.38000.380039,000
Aug 27, 20240.38000.38500.38000.38500.38501,500
Aug 26, 20240.40500.40500.37500.39500.3950178,500
Aug 23, 20240.37000.40500.37000.40000.4000186,500
Aug 22, 20240.37000.37500.35000.36000.360055,000
Aug 21, 20240.32000.37500.32000.34000.3400347,525
Aug 20, 20240.28500.28500.25500.26500.265041,000
Aug 19, 20240.30000.30000.28000.29000.29008,300
Aug 16, 20240.29000.29500.29000.29000.290013,570
Aug 15, 20240.27500.27500.26500.26500.265044,500
Aug 14, 20240.27000.28000.26500.27000.270011,014
Aug 13, 20240.27000.28000.27000.27000.27006,500
Aug 12, 20240.29000.29000.29000.29000.29005,000
Aug 9, 20240.29000.29000.29000.29000.29005,000
Aug 8, 20240.30000.30000.29000.29000.29007,000
Aug 7, 20240.27000.28000.26500.28000.280011,000
Aug 6, 20240.28000.28000.26500.27000.27008,500
Aug 2, 20240.31000.31000.29000.29000.290010,900
Aug 1, 20240.31000.31000.28500.30000.300012,203
Jul 31, 20240.32000.32000.30000.31000.31003,500
Jul 30, 20240.29000.32000.29000.32000.320012,400
Jul 29, 20240.31000.31000.30000.30000.300060,000
Jul 26, 20240.33000.33000.30500.32000.320048,990
Jul 25, 20240.32500.33000.32000.33000.330021,000
Jul 24, 20240.33000.33500.32500.33000.330039,000
Jul 23, 20240.33500.34000.33500.34000.34002,284
Jul 22, 20240.35000.35000.35000.35000.35001,775
Jul 19, 20240.34000.34000.33000.33500.33508,500
Jul 18, 20240.33000.34500.33000.33500.33504,500
Jul 17, 20240.35000.35000.34000.34000.340031,500
Jul 16, 20240.34000.35000.34000.35000.350020,500
Jul 15, 20240.36000.36000.31500.34000.340026,600
Jul 12, 20240.35000.37000.35000.35000.350010,374
Jul 11, 20240.32000.35000.32000.33500.335016,300
Jul 10, 20240.35000.35000.31500.33000.330010,800
Jul 9, 20240.35000.35000.33000.33500.33507,207
Jul 8, 20240.36000.36000.33000.35000.350065,988
Jul 5, 20240.36500.36500.36000.36000.360022,000
Jul 4, 20240.38000.38000.36000.36500.365067,000
Jul 3, 20240.40000.40000.36500.37500.375063,000
Jul 2, 20240.40000.40000.38000.38000.380017,002
Jun 28, 20240.39000.39000.39000.39000.3900600
Jun 27, 20240.39500.41000.39000.39000.390033,000
Jun 26, 20240.39000.44500.39000.39500.39505,500
Jun 25, 20240.39000.39000.37000.39000.390030,800
Jun 24, 20240.41000.41000.38000.39000.390090,220
Jun 21, 20240.42500.45000.40000.40500.405049,500
Jun 20, 20240.44000.44000.42000.42000.42009,000
Jun 19, 20240.45000.45000.42000.44500.445028,200
Jun 18, 20240.45500.45500.45000.45000.45001,000
Jun 17, 20240.47000.47000.45000.45000.45003,708
Jun 14, 20240.46000.46000.45000.46000.46005,500
Jun 13, 20240.47000.47000.45000.46000.460013,000
Jun 12, 20240.48000.48000.46500.46500.46502,500
Jun 11, 20240.47000.47000.47000.47000.47004,560
Jun 10, 20240.47000.47000.46500.46500.46502,510
Jun 7, 20240.47000.47000.47000.47000.47007,890
Jun 6, 20240.46500.47000.45500.45500.4550104,330
Jun 5, 20240.47500.47500.46000.46000.460012,450
Jun 4, 20240.47000.48000.46500.47000.47005,500
Jun 3, 20240.46000.53000.44000.46500.465077,300
May 31, 20240.44000.45000.42000.42000.420025,692
May 30, 20240.42000.44000.40000.41000.4100252,850
May 29, 20240.43000.43000.42000.42000.42001,500
May 28, 20240.48500.48500.43000.43000.430042,540
May 27, 20240.49500.49500.49000.49000.49002,041
May 24, 20240.51000.51000.50000.50000.50007,235
May 23, 20240.52000.52000.50000.50000.500021,800
May 22, 20240.57000.57000.54000.54000.540013,175
May 21, 20240.55000.55000.53000.53000.53009,000
May 17, 20240.52000.55000.51000.55000.550030,500
May 16, 20240.53000.53000.51000.51000.510014,600
May 15, 20240.54000.54000.53000.53000.530014,000
May 14, 20240.55000.57000.53000.53000.53004,504
May 13, 20240.54000.54000.54000.54000.540013,725
May 10, 20240.55000.55000.55000.55000.5500-
May 9, 20240.55000.55000.55000.55000.55001,030
May 8, 20240.54000.55000.54000.55000.55006,150
May 7, 20240.57000.57000.54000.54000.540013,000
May 6, 20240.58000.58000.57000.57000.57001,500
May 3, 20240.56000.57000.56000.57000.57004,500
May 2, 20240.58000.58000.58000.58000.58003,030
May 1, 20240.57000.57000.57000.57000.57002,000
Apr 30, 20240.56000.56000.52000.52000.52005,532
Apr 29, 20240.56000.63000.53000.58000.580042,200
Apr 26, 20240.54000.58000.53000.56000.560025,487
Apr 25, 20240.55000.55000.52000.54000.540010,600
Apr 24, 20240.58000.58000.53000.56000.560015,000
Apr 23, 20240.57000.57000.56000.56000.56005,000
Apr 22, 20240.54000.60000.52000.60000.600016,626

Related Tickers

CD5N.F Inuvo, Inc.
0.3185
-1.55%
 
WIN.CN Windfall Geotek Inc.
0.0150
0.00%
 
SNTMF SenseTime Group Inc.
0.1825
0.00%
 
NYWKF NTG Clarity Networks Inc.
1.1400
-5.79%
 
MVY.V Moovly Media Inc.
0.0100
0.00%
 
REGRF New World Solutions Inc.
0.0250
0.00%
 
NEWS.CN New World Solutions Inc.
0.0250
0.00%
 
ADCO.TO Adcore Inc.
0.2600
-1.89%
 
URL.CN NameSilo Technologies Corp.
0.9600
+2.13%
 
IAI.CN infinitii ai inc.
0.0500
-9.09%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.