TSXV - Free Realtime Quote CAD

Wishpond Technologies Ltd. (WISH.V)

Compare
0.3100
-0.0200
(-6.06%)
As of 11:52:44 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.3100 0.3100 0.3100 0.3100 0.3100 20,320
Jan 10, 2025 0.3450 0.3450 0.3300 0.3300 0.3300 29,250
Jan 9, 2025 0.3050 0.3500 0.3050 0.3300 0.3300 94,007
Jan 8, 2025 0.3150 0.3200 0.3000 0.3000 0.3000 32,505
Jan 7, 2025 0.3200 0.3250 0.3200 0.3200 0.3200 15,500
Jan 6, 2025 0.3300 0.3300 0.3200 0.3200 0.3200 6,657
Jan 3, 2025 0.3300 0.3400 0.3300 0.3300 0.3300 30,000
Jan 2, 2025 0.3400 0.3400 0.3050 0.3200 0.3200 20,100
Dec 31, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 12,002
Dec 30, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 17,000
Dec 27, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 33,100
Dec 24, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 3,000
Dec 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,000
Dec 20, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 33,528
Dec 19, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 52,005
Dec 18, 2024 0.3100 0.3350 0.3100 0.3150 0.3150 108,904
Dec 17, 2024 0.2700 0.3400 0.2700 0.3200 0.3200 114,968
Dec 16, 2024 0.2700 0.2800 0.2700 0.2750 0.2750 38,800
Dec 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 7,500
Dec 12, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 6,993
Dec 11, 2024 0.2800 0.2900 0.2750 0.2900 0.2900 162,502
Dec 10, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,500
Dec 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 47,000
Dec 6, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 53,400
Dec 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 8,895
Dec 4, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 3, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 1,500
Dec 2, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Nov 29, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 9,000
Nov 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 41,500
Nov 27, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 324,930
Nov 26, 2024 0.2850 0.2900 0.2750 0.2750 0.2750 9,703
Nov 25, 2024 0.2500 0.2850 0.2500 0.2850 0.2850 45,000
Nov 22, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 107,993
Nov 21, 2024 0.2500 0.2500 0.2400 0.2450 0.2450 305,846
Nov 20, 2024 0.2850 0.2850 0.2550 0.2600 0.2600 674,200
Nov 19, 2024 0.3150 0.3300 0.3100 0.3300 0.3300 191,500
Nov 18, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 5,500
Nov 15, 2024 0.3250 0.3300 0.2950 0.2950 0.2950 18,750
Nov 14, 2024 0.3100 0.3200 0.3000 0.3000 0.3000 6,000
Nov 13, 2024 0.3200 0.3450 0.3000 0.3100 0.3100 530,127
Nov 12, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 136,275
Nov 11, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 4,850
Nov 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 12,192
Nov 7, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 25,500
Nov 6, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 25,500
Nov 5, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 12,600
Nov 4, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 69,500
Nov 1, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 49,000
Oct 31, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 17,000
Oct 30, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 4,500
Oct 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 28, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 9,525
Oct 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Oct 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,500
Oct 23, 2024 0.3100 0.3250 0.3100 0.3200 0.3200 213,000
Oct 22, 2024 0.3250 0.3250 0.3100 0.3200 0.3200 33,500
Oct 21, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 45,008
Oct 18, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 17,500
Oct 17, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 49,568
Oct 16, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 109,812
Oct 15, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 24,500
Oct 11, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 10, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 8,500
Oct 9, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 7,500
Oct 8, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 59,500
Oct 7, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 29,791
Oct 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Oct 3, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 13,100
Oct 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 17,500
Oct 1, 2024 0.3650 0.3750 0.3500 0.3600 0.3600 163,258
Sep 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Sep 27, 2024 0.3550 0.3600 0.3550 0.3550 0.3550 6,992
Sep 26, 2024 0.3700 0.3700 0.3550 0.3550 0.3550 50,500
Sep 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Sep 24, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 500
Sep 23, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 2,000
Sep 20, 2024 0.3450 0.3500 0.3400 0.3400 0.3400 3,680
Sep 19, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 53,000
Sep 18, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 115,000
Sep 17, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 39,105
Sep 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 25,000
Sep 13, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 70,500
Sep 12, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 70,968
Sep 11, 2024 0.3950 0.3950 0.3850 0.3850 0.3850 55,500
Sep 10, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 12,500
Sep 9, 2024 0.3950 0.4500 0.3900 0.4000 0.4000 115,200
Sep 6, 2024 0.3850 0.4000 0.3600 0.4000 0.4000 410,360
Sep 5, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 10,521
Sep 4, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 50,000
Sep 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
Aug 30, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 7,500
Aug 29, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 31,000
Aug 28, 2024 0.3750 0.3850 0.3750 0.3800 0.3800 39,000
Aug 27, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 1,500
Aug 26, 2024 0.4050 0.4050 0.3750 0.3950 0.3950 178,500
Aug 23, 2024 0.3700 0.4050 0.3700 0.4000 0.4000 186,500
Aug 22, 2024 0.3700 0.3750 0.3500 0.3600 0.3600 55,000
Aug 21, 2024 0.3200 0.3750 0.3200 0.3400 0.3400 347,525
Aug 20, 2024 0.2850 0.2850 0.2550 0.2650 0.2650 41,000
Aug 19, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 8,300
Aug 16, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 13,570
Aug 15, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 44,500
Aug 14, 2024 0.2700 0.2800 0.2650 0.2700 0.2700 11,014
Aug 13, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 6,500
Aug 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Aug 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Aug 8, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 7,000
Aug 7, 2024 0.2700 0.2800 0.2650 0.2800 0.2800 11,000
Aug 6, 2024 0.2800 0.2800 0.2650 0.2700 0.2700 8,500
Aug 2, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 10,900
Aug 1, 2024 0.3100 0.3100 0.2850 0.3000 0.3000 12,203
Jul 31, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 3,500
Jul 30, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 12,400
Jul 29, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 60,000
Jul 26, 2024 0.3300 0.3300 0.3050 0.3200 0.3200 48,990
Jul 25, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 21,000
Jul 24, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 39,000
Jul 23, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 2,284
Jul 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,775
Jul 19, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 8,500
Jul 18, 2024 0.3300 0.3450 0.3300 0.3350 0.3350 4,500
Jul 17, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 31,500
Jul 16, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 20,500
Jul 15, 2024 0.3600 0.3600 0.3150 0.3400 0.3400 26,600
Jul 12, 2024 0.3500 0.3700 0.3500 0.3500 0.3500 10,374
Jul 11, 2024 0.3200 0.3500 0.3200 0.3350 0.3350 16,300
Jul 10, 2024 0.3500 0.3500 0.3150 0.3300 0.3300 10,800
Jul 9, 2024 0.3500 0.3500 0.3300 0.3350 0.3350 7,207
Jul 8, 2024 0.3600 0.3600 0.3300 0.3500 0.3500 65,988
Jul 5, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 22,000
Jul 4, 2024 0.3800 0.3800 0.3600 0.3650 0.3650 67,000
Jul 3, 2024 0.4000 0.4000 0.3650 0.3750 0.3750 63,000
Jul 2, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 17,002
Jun 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 600
Jun 27, 2024 0.3950 0.4100 0.3900 0.3900 0.3900 33,000
Jun 26, 2024 0.3900 0.4450 0.3900 0.3950 0.3950 5,500
Jun 25, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 30,800
Jun 24, 2024 0.4100 0.4100 0.3800 0.3900 0.3900 90,220
Jun 21, 2024 0.4250 0.4500 0.4000 0.4050 0.4050 49,500
Jun 20, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 9,000
Jun 19, 2024 0.4500 0.4500 0.4200 0.4450 0.4450 28,200
Jun 18, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 1,000
Jun 17, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 3,708
Jun 14, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 5,500
Jun 13, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 13,000
Jun 12, 2024 0.4800 0.4800 0.4650 0.4650 0.4650 2,500
Jun 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 4,560
Jun 10, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 2,510
Jun 7, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 7,890
Jun 6, 2024 0.4650 0.4700 0.4550 0.4550 0.4550 104,330
Jun 5, 2024 0.4750 0.4750 0.4600 0.4600 0.4600 12,450
Jun 4, 2024 0.4700 0.4800 0.4650 0.4700 0.4700 5,500
Jun 3, 2024 0.4600 0.5300 0.4400 0.4650 0.4650 77,300
May 31, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 25,692
May 30, 2024 0.4200 0.4400 0.4000 0.4100 0.4100 252,850
May 29, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 1,500
May 28, 2024 0.4850 0.4850 0.4300 0.4300 0.4300 42,540
May 27, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 2,041
May 24, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 7,235
May 23, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 21,800
May 22, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 13,175
May 21, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 9,000
May 17, 2024 0.5200 0.5500 0.5100 0.5500 0.5500 30,500
May 16, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 14,600
May 15, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 14,000
May 14, 2024 0.5500 0.5700 0.5300 0.5300 0.5300 4,504
May 13, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 13,725
May 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,030
May 8, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 6,150
May 7, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 13,000
May 6, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 1,500
May 3, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 4,500
May 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 3,030
May 1, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 2,000
Apr 30, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 5,532
Apr 29, 2024 0.5600 0.6300 0.5300 0.5800 0.5800 42,200
Apr 26, 2024 0.5400 0.5800 0.5300 0.5600 0.5600 25,487
Apr 25, 2024 0.5500 0.5500 0.5200 0.5400 0.5400 10,600
Apr 24, 2024 0.5800 0.5800 0.5300 0.5600 0.5600 15,000
Apr 23, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 5,000
Apr 22, 2024 0.5400 0.6000 0.5200 0.6000 0.6000 16,626
Apr 19, 2024 0.6200 0.6200 0.5800 0.5800 0.5800 19,900
Apr 18, 2024 0.6600 0.6600 0.6000 0.6000 0.6000 83,500
Apr 17, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 550
Apr 16, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 17,000
Apr 15, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 16,768
Apr 12, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 9,515
Apr 11, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 21,870
Apr 10, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 55,050
Apr 9, 2024 0.6400 0.6800 0.6400 0.6700 0.6700 49,550
Apr 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,230
Apr 5, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 68,500
Apr 4, 2024 0.5600 0.6200 0.5600 0.6200 0.6200 197,352
Apr 3, 2024 0.5200 0.5700 0.5200 0.5600 0.5600 39,005
Apr 2, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 15,201
Apr 1, 2024 0.5500 0.5500 0.4900 0.5000 0.5000 125,202
Mar 28, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 17,400
Mar 27, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 3,000
Mar 26, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 4,000
Mar 25, 2024 0.5200 0.5200 0.4950 0.5200 0.5200 12,500
Mar 22, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 9,500
Mar 21, 2024 0.5100 0.5500 0.5000 0.5500 0.5500 60,000
Mar 20, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 40,843
Mar 19, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 17,470
Mar 18, 2024 0.5100 0.5100 0.4800 0.5000 0.5000 4,000
Mar 15, 2024 0.5200 0.5200 0.4700 0.5000 0.5000 15,600
Mar 14, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 4,000
Mar 13, 2024 0.5000 0.5700 0.5000 0.5700 0.5700 21,966
Mar 12, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 3,000
Mar 11, 2024 0.4850 0.5000 0.4850 0.4900 0.4900 2,500
Mar 8, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Mar 7, 2024 0.5000 0.5000 0.4850 0.4850 0.4850 9,000
Mar 6, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
Mar 5, 2024 0.4600 0.5100 0.4600 0.4950 0.4950 89,080
Mar 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Mar 1, 2024 0.4900 0.4950 0.4750 0.4950 0.4950 1,500
Feb 29, 2024 0.4800 0.4900 0.4650 0.4650 0.4650 6,542
Feb 28, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 8,200
Feb 27, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 6,700
Feb 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,450
Feb 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 22, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 5,000
Feb 21, 2024 0.4750 0.4750 0.4500 0.4500 0.4500 42,601
Feb 20, 2024 0.4850 0.4950 0.4700 0.4700 0.4700 11,624
Feb 16, 2024 0.4650 0.4900 0.4650 0.4900 0.4900 1,000
Feb 15, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 3,000
Feb 14, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Feb 13, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 3,000
Feb 12, 2024 0.4800 0.4850 0.4700 0.4800 0.4800 6,503
Feb 9, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 29,000
Feb 8, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 6,500
Feb 7, 2024 0.5300 0.5400 0.4950 0.5000 0.5000 13,400
Feb 6, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 1,000
Feb 5, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 1,000
Feb 2, 2024 0.5200 0.5300 0.5000 0.5300 0.5300 9,200
Feb 1, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 8,600
Jan 31, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 2,000
Jan 30, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 7,300
Jan 29, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 5,200
Jan 26, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 2,500
Jan 25, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 10,090
Jan 24, 2024 0.5600 0.6000 0.5600 0.5900 0.5900 9,070
Jan 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Jan 22, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 28,560
Jan 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 18, 2024 0.5200 0.6000 0.5200 0.6000 0.6000 75,250
Jan 17, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 18,750
Jan 16, 2024 0.4650 0.5300 0.4650 0.5300 0.5300 26,700
Jan 15, 2024 0.4650 0.4900 0.4650 0.4700 0.4700 7,020

Related Tickers

ADCO.TO Adcore Inc.
0.2800
+27.27%
 
AISX.V Aisix Solutions Inc.
0.0400
0.00%
 
AMT.V AmeriTrust Financial Technologies Inc.
0.1050
-4.55%
 
ISDR Issuer Direct Corporation
8.62
+3.70%
 
INXD.NE The INX Digital Company, Inc.
0.0850
-5.56%
 
URL.CN NameSilo Technologies Corp.
0.5400
-1.82%
 
VSBY.CN VSBLTY Groupe Technologies Corp.
0.1000
-4.76%
 
GPUS.V Alset AI Ventures Inc.
0.1625
-12.16%
 
THNC.TO Thinkific Labs Inc.
3.1000
-0.64%
 
DCBO.TO Docebo Inc.
60.05
-1.62%