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

TSXV - Delayed Quote CAD

Edgewater Wireless Systems Inc. (YFI.V)

Compare
0.0700
-0.0050
(-6.67%)
At close: April 17 at 10:55:03 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.08000.08000.07000.07000.07007,000
Apr 16, 20250.08000.08000.08000.08000.080054,000
Apr 15, 20250.08000.08000.08000.08000.0800193,800
Apr 14, 20250.07000.07000.07000.07000.070013,200
Apr 11, 20250.08000.08000.07000.08000.080041,000
Apr 10, 20250.08000.08000.08000.08000.0800-
Apr 9, 20250.08000.08000.08000.08000.08002,000
Apr 8, 20250.08000.08000.08000.08000.080034,000
Apr 7, 20250.08000.08000.07000.07000.070011,000
Apr 4, 20250.07000.07000.07000.07000.07008,000
Apr 3, 20250.07000.07000.07000.07000.070021,000
Apr 2, 20250.08000.08000.08000.08000.0800-
Apr 1, 20250.08000.08000.08000.08000.0800107,900
Mar 31, 20250.08000.08000.08000.08000.080090,600
Mar 28, 20250.08000.08000.08000.08000.0800-
Mar 27, 20250.08000.09000.08000.08000.0800263,000
Mar 26, 20250.08000.08000.08000.08000.0800563,500
Mar 25, 20250.07000.08000.07000.08000.0800453,800
Mar 24, 20250.07000.07000.07000.07000.070056,000
Mar 21, 20250.06000.06000.06000.06000.060091,500
Mar 20, 20250.06000.06000.05000.06000.060066,000
Mar 19, 20250.06000.06000.06000.06000.060014,000
Mar 18, 20250.06000.06000.06000.06000.0600224,000
Mar 17, 20250.06000.06000.06000.06000.0600-
Mar 14, 20250.06000.06000.06000.06000.060041,000
Mar 13, 20250.07000.07000.06000.06000.060010,000
Mar 12, 20250.06000.07000.06000.07000.070058,000
Mar 11, 20250.06000.06000.06000.06000.060022,000
Mar 10, 20250.06000.06000.06000.06000.0600155,600
Mar 7, 20250.06000.06000.06000.06000.0600-
Mar 6, 20250.07000.07000.06000.06000.0600150,200
Mar 5, 20250.07000.07000.07000.07000.070036,000
Mar 4, 20250.06000.07000.06000.07000.070082,400
Mar 3, 20250.08000.08000.08000.08000.0800-
Feb 28, 20250.08000.08000.07000.08000.080028,000
Feb 27, 20250.07000.07000.07000.07000.07004,000
Feb 26, 20250.07000.08000.07000.08000.080073,600
Feb 25, 20250.07000.07000.07000.07000.07002,000
Feb 24, 20250.07000.07000.07000.07000.0700-
Feb 21, 20250.07000.07000.07000.07000.070035,000
Feb 20, 20250.07000.07000.07000.07000.0700-
Feb 19, 20250.07000.07000.07000.07000.070042,400
Feb 18, 20250.08000.08000.07000.07000.0700117,000
Feb 14, 20250.07000.08000.07000.08000.080036,500
Feb 13, 20250.07000.07000.07000.07000.0700302,700
Feb 12, 20250.08000.08000.07000.08000.0800255,000
Feb 11, 20250.08000.08000.08000.08000.080028,300
Feb 10, 20250.08000.08000.08000.08000.080065,500
Feb 7, 20250.08000.08000.08000.08000.080054,000
Feb 6, 20250.08000.08000.08000.08000.080011,000
Feb 5, 20250.09000.09000.09000.09000.0900-
Feb 4, 20250.08000.09000.08000.09000.090017,000
Feb 3, 20250.09000.09000.09000.09000.09008,200
Jan 31, 20250.08000.09000.08000.09000.090059,000
Jan 30, 20250.08000.09000.08000.09000.0900111,000
Jan 29, 20250.08000.08000.08000.08000.080036,000
Jan 28, 20250.09000.09000.08000.08000.080047,300
Jan 27, 20250.07000.10000.07000.09000.0900320,500
Jan 24, 20250.07000.07000.07000.07000.070020,000
Jan 23, 20250.08000.08000.07000.07000.070040,800
Jan 22, 20250.08000.09000.07000.08000.0800541,900
Jan 21, 20250.07000.08000.07000.08000.0800765,000
Jan 20, 20250.07000.07000.07000.07000.070019,000
Jan 17, 20250.07000.07000.07000.07000.070021,000
Jan 16, 20250.07000.07000.07000.07000.070031,000
Jan 15, 20250.07000.07000.07000.07000.0700-
Jan 14, 20250.07000.07000.07000.07000.070097,000
Jan 13, 20250.08000.08000.07000.07000.07006,900
Jan 10, 20250.08000.08000.08000.08000.0800-
Jan 9, 20250.08000.08000.08000.08000.080031,500
Jan 8, 20250.08000.08000.08000.08000.08001,000
Jan 7, 20250.08000.08000.06000.07000.0700333,200
Jan 6, 20250.09000.09000.08000.08000.080096,900
Jan 3, 20250.08000.09000.07000.09000.0900278,100
Jan 2, 20250.07000.09000.07000.09000.0900773,900
Dec 31, 20240.06000.07000.06000.07000.070058,500
Dec 30, 20240.06000.06000.06000.06000.060088,000
Dec 27, 20240.06000.06000.06000.06000.060039,000
Dec 24, 20240.07000.07000.07000.07000.070032,000
Dec 23, 20240.07000.07000.06000.06000.060029,000
Dec 20, 20240.06000.06000.06000.06000.060059,400
Dec 19, 20240.07000.07000.07000.07000.070067,000
Dec 18, 20240.07000.07000.07000.07000.070098,000
Dec 17, 20240.06000.07000.06000.07000.0700104,100
Dec 16, 20240.07000.08000.07000.07000.0700745,600
Dec 13, 20240.05000.08000.05000.07000.07001,530,400
Dec 12, 20240.05000.05000.05000.05000.050064,000
Dec 11, 20240.05000.06000.05000.06000.0600505,000
Dec 10, 20240.05000.05000.05000.05000.0500283,200
Dec 9, 20240.04000.04000.04000.04000.040040,000
Dec 6, 20240.04000.05000.04000.04000.0400549,700
Dec 5, 20240.04000.04000.04000.04000.04008,000
Dec 4, 20240.05000.05000.04000.04000.0400140,000
Dec 3, 20240.05000.05000.05000.05000.050011,000
Dec 2, 20240.04000.05000.04000.05000.0500348,300
Nov 29, 20240.04000.04000.04000.04000.04007,000
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04000.04000.04000.04000.040077,600
Nov 26, 20240.04000.04000.04000.04000.0400-
Nov 25, 20240.04000.04000.04000.04000.0400-
Nov 22, 20240.05000.05000.04000.04000.0400203,000
Nov 21, 20240.05000.05000.05000.05000.0500300,500
Nov 20, 20240.05000.05000.04000.05000.0500331,200
Nov 19, 20240.04000.05000.04000.05000.050085,000
Nov 18, 20240.05000.05000.05000.05000.050088,500
Nov 15, 20240.04000.04000.04000.04000.0400-
Nov 14, 20240.04000.04000.04000.04000.040029,000
Nov 13, 20240.04000.04000.04000.04000.0400145,500
Nov 12, 20240.04000.05000.04000.05000.0500267,400
Nov 11, 20240.04000.04000.04000.04000.040046,000
Nov 8, 20240.04000.04000.03000.03000.030033,000
Nov 7, 20240.04000.04000.04000.04000.0400180,000
Nov 6, 20240.04000.04000.04000.04000.040032,500
Nov 5, 20240.04000.04000.04000.04000.04003,000
Nov 4, 20240.04000.04000.04000.04000.040020,000
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04000.04000.04000.04000.040012,000
Oct 30, 20240.04000.04000.04000.04000.040030,300
Oct 29, 20240.04000.04000.04000.04000.04009,200
Oct 28, 20240.04000.04000.04000.04000.0400139,000
Oct 25, 20240.04000.04000.04000.04000.040071,000
Oct 24, 20240.04000.04000.04000.04000.040020,300
Oct 23, 20240.04000.04000.04000.04000.040033,000
Oct 22, 20240.04000.04000.04000.04000.040047,000
Oct 21, 20240.05000.05000.04000.04000.0400551,300
Oct 18, 20240.04000.04000.04000.04000.040053,100
Oct 17, 20240.04000.04000.04000.04000.04002,000
Oct 16, 20240.04000.05000.04000.05000.050026,000
Oct 15, 20240.04000.04000.04000.04000.040036,500
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.05000.05000.05000.05000.0500-
Oct 9, 20240.04000.05000.04000.05000.050031,300
Oct 8, 20240.04000.04000.04000.04000.040010,000
Oct 7, 20240.05000.05000.05000.05000.050033,700
Oct 4, 20240.05000.05000.04000.04000.040050,000
Oct 3, 20240.05000.05000.05000.05000.050011,000
Oct 2, 20240.05000.05000.05000.05000.0500-
Oct 1, 20240.05000.05000.05000.05000.0500-
Sep 30, 20240.05000.05000.05000.05000.050025,000
Sep 27, 20240.04000.05000.04000.05000.0500203,000
Sep 26, 20240.04000.04000.04000.04000.040044,000
Sep 25, 20240.04000.04000.04000.04000.04001,000
Sep 24, 20240.04000.04000.04000.04000.040018,000
Sep 23, 20240.04000.04000.04000.04000.040022,000
Sep 20, 20240.04000.04000.04000.04000.0400-
Sep 19, 20240.04000.04000.04000.04000.040021,000
Sep 18, 20240.04000.04000.04000.04000.040010,000
Sep 17, 20240.04000.04000.04000.04000.040082,000
Sep 16, 20240.04000.04000.04000.04000.0400-
Sep 13, 20240.04000.04000.04000.04000.0400149,000
Sep 12, 20240.04000.04000.04000.04000.0400-
Sep 11, 20240.04000.04000.04000.04000.04008,000
Sep 10, 20240.04000.04000.04000.04000.040074,300
Sep 9, 20240.04000.04000.04000.04000.040020,000
Sep 6, 20240.04000.04000.04000.04000.040061,000
Sep 5, 20240.04000.04000.04000.04000.040016,200
Sep 4, 20240.04000.04000.04000.04000.040061,900
Sep 3, 20240.04000.04000.04000.04000.04007,000
Aug 30, 20240.04000.04000.04000.04000.040015,000
Aug 29, 20240.05000.05000.05000.05000.05007,000
Aug 28, 20240.04000.04000.04000.04000.0400388,000
Aug 27, 20240.04000.04000.04000.04000.04005,000
Aug 26, 20240.04000.04000.04000.04000.0400248,000
Aug 23, 20240.04000.04000.04000.04000.0400131,000
Aug 22, 20240.04000.04000.04000.04000.0400238,000
Aug 21, 20240.05000.05000.05000.05000.0500-
Aug 20, 20240.05000.05000.05000.05000.0500500
Aug 19, 20240.05000.05000.05000.05000.0500300
Aug 16, 20240.04000.05000.04000.05000.050025,000
Aug 15, 20240.05000.05000.05000.05000.05002,000
Aug 14, 20240.05000.05000.05000.05000.050010,000
Aug 13, 20240.05000.05000.05000.05000.050050,000
Aug 12, 20240.05000.05000.05000.05000.0500109,000
Aug 9, 20240.05000.05000.05000.05000.0500168,000
Aug 8, 20240.05000.05000.05000.05000.050073,000
Aug 7, 20240.05000.05000.05000.05000.050010,000
Aug 6, 20240.05000.05000.05000.05000.050031,000
Aug 2, 20240.05000.05000.05000.05000.0500154,000
Aug 1, 20240.05000.05000.05000.05000.050072,000
Jul 31, 20240.05000.05000.05000.05000.050021,000
Jul 30, 20240.05000.05000.05000.05000.050027,000
Jul 29, 20240.05000.05000.05000.05000.0500109,000
Jul 26, 20240.05000.05000.05000.05000.0500123,000
Jul 25, 20240.05000.05000.05000.05000.050065,000
Jul 24, 20240.05000.06000.05000.06000.060099,000
Jul 23, 20240.04000.05000.04000.05000.050023,900
Jul 22, 20240.04000.04000.04000.04000.04009,000
Jul 19, 20240.05000.05000.05000.05000.050010,000
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.04000.05000.04000.05000.0500310,000
Jul 16, 20240.05000.05000.05000.05000.0500-
Jul 15, 20240.05000.05000.05000.05000.0500-
Jul 12, 20240.04000.05000.04000.05000.050038,000
Jul 11, 20240.05000.05000.05000.05000.050010,000
Jul 10, 20240.05000.05000.05000.05000.0500254,000
Jul 9, 20240.05000.06000.05000.06000.0600114,900
Jul 8, 20240.04000.05000.04000.05000.0500125,000
Jul 5, 20240.04000.04000.04000.04000.040055,000
Jul 4, 20240.04000.04000.04000.04000.04002,300
Jul 3, 20240.05000.05000.04000.04000.0400177,500
Jul 2, 20240.04000.04000.04000.04000.040090,300
Jun 28, 20240.04000.04000.04000.04000.040030,000
Jun 27, 20240.04000.04000.04000.04000.0400246,000
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.05000.05000.04000.04000.040026,000
Jun 24, 20240.05000.05000.05000.05000.0500150,000
Jun 21, 20240.05000.05000.05000.05000.050023,000
Jun 20, 20240.05000.05000.05000.05000.050015,000
Jun 19, 20240.05000.05000.05000.05000.0500-
Jun 18, 20240.05000.05000.05000.05000.050025,000
Jun 17, 20240.05000.05000.05000.05000.050025,000
Jun 14, 20240.05000.05000.05000.05000.050013,500
Jun 13, 20240.05000.06000.05000.05000.0500130,000
Jun 12, 20240.05000.05000.05000.05000.05002,000
Jun 11, 20240.05000.05000.05000.05000.050083,000
Jun 10, 20240.05000.05000.05000.05000.050054,000
Jun 7, 20240.05000.05000.05000.05000.050059,000
Jun 6, 20240.04000.05000.04000.05000.050035,000
Jun 5, 20240.05000.05000.05000.05000.050020,000
Jun 4, 20240.05000.05000.05000.05000.0500-
Jun 3, 20240.05000.05000.05000.05000.0500-
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.05000.05000.05000.05000.0500-
May 29, 20240.05000.05000.05000.05000.0500124,500
May 28, 20240.05000.05000.05000.05000.050016,000
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.05000.06000.05000.05000.05002,064,000
May 23, 20240.05000.06000.05000.06000.060041,000
May 22, 20240.06000.06000.05000.05000.050047,000
May 21, 20240.06000.06000.06000.06000.0600-
May 17, 20240.06000.06000.06000.06000.060017,800
May 16, 20240.06000.06000.05000.05000.050031,000
May 15, 20240.06000.06000.05000.05000.050083,800
May 14, 20240.06000.06000.06000.06000.0600174,000
May 13, 20240.05000.06000.05000.06000.060060,000
May 10, 20240.05000.05000.05000.05000.0500175,500
May 9, 20240.05000.05000.05000.05000.0500-
May 8, 20240.05000.05000.05000.05000.050010,000
May 7, 20240.05000.05000.04000.05000.0500356,800
May 6, 20240.05000.05000.05000.05000.0500440,000
May 3, 20240.04000.04000.04000.04000.0400-
May 2, 20240.04000.04000.04000.04000.040045,000
May 1, 20240.03000.04000.03000.04000.0400177,000
Apr 30, 20240.03000.03000.03000.03000.030024,000
Apr 29, 20240.03000.03000.03000.03000.03002,000
Apr 26, 20240.03000.04000.03000.04000.0400147,000
Apr 25, 20240.03000.03000.03000.03000.0300-
Apr 24, 20240.03000.03000.03000.03000.030052,500
Apr 23, 20240.03000.03000.03000.03000.030077,000
Apr 22, 20240.03000.03000.03000.03000.03001,000
Apr 19, 20240.03000.03000.03000.03000.0300297,000
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-