TSXV - Delayed Quote CAD

ZERO CANDIDA TECHNOLOGIES INC (ZCT.V)

0.2800
0.0000
(0.00%)
At close: May 22 at 2:52:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.28000.28000.28000.28000.2800-
May 22, 20250.30000.30000.27000.28000.28005,500
May 21, 20250.32000.32000.31500.31500.31501,500
May 20, 20250.33000.33000.33000.33000.3300-
May 16, 20250.33000.33000.33000.33000.3300-
May 15, 20250.33000.33000.33000.33000.3300-
May 14, 20250.33000.33000.33000.33000.3300-
May 13, 20250.33000.33000.33000.33000.3300-
May 12, 20250.33000.33000.33000.33000.3300500
May 9, 20250.34000.34000.34000.34000.3400-
May 8, 20250.34000.34000.34000.34000.3400-
May 7, 20250.34000.34000.34000.34000.3400-
May 6, 20250.34000.34000.34000.34000.3400-
May 5, 20250.34000.34000.34000.34000.3400-
May 2, 20250.34000.34000.34000.34000.3400-
May 1, 20250.34000.34000.34000.34000.34001,000
Apr 30, 20250.34000.34000.34000.34000.34001,000
Apr 29, 20250.36000.36000.36000.36000.3600-
Apr 28, 20250.36000.36000.36000.36000.3600500
Apr 25, 20250.31500.31500.31500.31500.3150-
Apr 24, 20250.35000.35000.30000.31500.31503,000
Apr 23, 20250.20000.40000.19500.40000.40008,500
Apr 22, 20250.47000.47000.47000.47000.4700-
Apr 21, 20250.47000.47000.47000.47000.47001,000
Apr 17, 20250.46000.46000.46000.46000.4600-
Apr 16, 20250.46000.46000.46000.46000.4600-
Apr 15, 20250.46000.46000.46000.46000.4600-
Apr 14, 20250.46000.46000.46000.46000.4600-
Apr 11, 20250.46000.46000.46000.46000.4600-
Apr 10, 20250.46000.46000.46000.46000.4600-
Apr 9, 20250.46000.46000.46000.46000.4600-
Apr 8, 20250.46000.46000.46000.46000.4600-
Apr 7, 20250.46000.46000.46000.46000.4600-
Apr 4, 20250.46000.46000.46000.46000.4600-
Apr 3, 20250.46000.46000.46000.46000.4600-
Apr 2, 20250.46000.46000.46000.46000.4600-
Apr 1, 20250.46000.46000.46000.46000.4600-
Mar 31, 20250.46000.46000.46000.46000.4600-
Mar 28, 20250.47000.47000.44000.46000.46002,500
Mar 27, 20250.50000.50000.50000.50000.5000-
Mar 26, 20250.50000.50000.50000.50000.5000-
Mar 25, 20250.50000.50000.50000.50000.50001,000
Mar 24, 20250.47000.47000.47000.47000.4700-
Mar 21, 20250.46000.47000.45000.47000.47003,000
Mar 20, 20250.49000.49000.39500.46000.460011,500
Mar 19, 20250.50000.50000.50000.50000.5000-
Mar 18, 20250.50000.50000.50000.50000.5000-
Mar 17, 20250.50000.50000.50000.50000.5000500
Mar 14, 20250.49000.49000.49000.49000.4900-
Mar 13, 20250.49000.49000.49000.49000.4900-
Mar 12, 20250.49000.49000.49000.49000.4900-
Mar 11, 20250.49000.49000.49000.49000.4900-
Mar 10, 20250.49000.49000.49000.49000.49002,000
Mar 7, 20250.50000.50000.50000.50000.5000-
Mar 6, 20250.50000.50000.50000.50000.5000-
Mar 5, 20250.50000.50000.50000.50000.5000-
Mar 4, 20250.50000.50000.50000.50000.5000500
Mar 3, 20250.48000.48000.48000.48000.4800-
Feb 28, 20250.48000.48000.48000.48000.4800-
Feb 27, 20250.48000.48000.48000.48000.4800-
Feb 26, 20250.48000.48000.43000.48000.48003,000
Feb 25, 20250.48000.48000.47000.47000.47005,000
Feb 24, 20250.50000.50000.50000.50000.5000-
Feb 21, 20250.50000.50000.50000.50000.5000-
Feb 20, 20250.48000.50000.45000.50000.50003,000
Feb 19, 20250.49500.49500.49500.49500.4950-
Feb 18, 20250.49500.49500.49500.49500.49501,000
Feb 14, 20250.45500.50000.45500.50000.50001,500
Feb 13, 20250.45000.45000.45000.45000.4500-
Feb 12, 20250.41000.47000.41000.45000.45005,200
Feb 11, 20250.47000.47000.47000.47000.4700500
Feb 10, 20250.45000.50000.45000.50000.50003,000
Feb 7, 20250.50000.50000.50000.50000.5000-
Feb 6, 20250.40000.50000.40000.50000.50004,500
Feb 5, 20250.40000.40000.40000.40000.4000-
Feb 4, 20250.40000.40000.40000.40000.40002,500
Feb 3, 20250.40000.40000.36000.40000.40004,600
Jan 31, 20250.40000.40000.40000.40000.40005,500
Jan 30, 20250.40000.45000.40000.40000.400050,500
Jan 29, 20250.55000.55000.55000.55000.5500-
Jan 28, 20250.55000.55000.55000.55000.5500500
Jan 27, 20250.55000.55000.55000.55000.5500500
Jan 24, 20250.52000.52000.52000.52000.5200-
Jan 23, 20250.52000.52000.52000.52000.5200-
Jan 22, 20250.53000.53000.52000.52000.52003,500
Jan 21, 20250.54000.54000.54000.54000.5400-
Jan 20, 20250.50000.56000.50000.54000.540023,000
Jan 17, 20250.56000.56000.56000.56000.5600500
Jan 16, 20250.56000.56000.56000.56000.5600-
Jan 15, 20250.56000.56000.56000.56000.5600500
Jan 14, 20250.55000.55000.55000.55000.5500-
Jan 13, 20250.55000.55000.55000.55000.5500-
Jan 10, 20250.55000.55000.55000.55000.5500500
Jan 9, 20250.58000.58000.58000.58000.5800500
Jan 8, 20250.57000.57000.56000.56000.56001,000
Jan 7, 20250.57000.57000.57000.57000.5700500
Jan 6, 20250.52000.52000.52000.52000.5200-
Jan 3, 20250.53000.53000.52000.52000.52001,500
Jan 2, 20250.55000.55000.55000.55000.5500-
Dec 31, 20240.55000.55000.55000.55000.5500500
Dec 30, 20240.53000.53000.52000.53000.53003,500
Dec 27, 20240.50000.58000.50000.55000.550051,600
Dec 24, 20240.62000.74000.62000.74000.74008,000
Dec 23, 20240.60000.73000.51000.73000.730020,800
Dec 20, 20240.80000.85000.80000.85000.85001,000
Dec 19, 20240.85000.85000.70000.80000.80003,500
Dec 18, 20240.60000.80000.60000.80000.800015,800
Dec 17, 20240.62000.80000.62000.70000.700010,900
Dec 16, 20241.00001.00000.75000.90000.900022,500
Dec 13, 20241.50001.50001.50001.50001.50002,000
Dec 12, 20241.70001.70001.68001.68001.68002,100
Dec 11, 20242.00002.00002.00002.00002.0000-
Dec 10, 20242.00002.00001.90002.00002.00001,800
Dec 9, 20242.00002.00002.00002.00002.0000600
Dec 6, 20242.02002.02002.02002.02002.0200-
Dec 5, 20242.02002.02002.02002.02002.0200-
Dec 4, 20242.02002.02002.02002.02002.0200-
Dec 3, 20242.02002.02002.02002.02002.0200-
Dec 2, 20242.02002.02002.02002.02002.0200200
Nov 29, 20242.06002.06002.00002.03002.0300500
Nov 28, 20242.05002.08002.05002.05002.05008,400
Nov 27, 20242.10002.10002.10002.10002.10001,000
Nov 26, 20242.10002.10002.05002.05002.0500200
Nov 25, 20242.10002.13002.10002.13002.13006,400

Related Tickers

CNVI.V Conavi Medical Corp.
0.4000
0.00%
 
VPT.V Ventripoint Diagnostics Ltd.
0.1200
+4.35%
 
LFWD Lifeward Ltd.
1.2600
0.00%
 
RSLS ReShape Lifesciences Inc.
4.7600
-3.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.