Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Delayed Quote CAD

Zefiro Methane Corp. (ZEFI.NE)

Compare
0.5700
0.0000
(0.00%)
At close: February 21 at 3:59:50 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.49000.58000.49000.57000.57009,710
Feb 20, 20250.56000.57000.55000.57000.570021,700
Feb 19, 20250.54000.58000.52000.54000.540053,391
Feb 18, 20250.54000.54000.50000.50000.500037,100
Feb 14, 20250.54000.54000.49000.54000.540043,400
Feb 13, 20250.56000.56000.54000.54000.54007,000
Feb 12, 20250.50000.55000.50000.55000.550018,700
Feb 11, 20250.52000.57000.52000.57000.5700219,801
Feb 10, 20250.55000.58000.52000.57000.5700382,900
Feb 7, 20250.54000.54000.50000.50000.500063,200
Feb 6, 20250.53000.55000.53000.54000.540028,200
Feb 5, 20250.50000.55000.50000.52000.520024,820
Feb 4, 20250.50000.55000.50000.55000.550025,000
Feb 3, 20250.50000.50000.50000.50000.500014,100
Jan 31, 20250.50000.50000.49000.50000.500041,000
Jan 30, 20250.47500.50000.42000.50000.50001,000
Jan 29, 20250.51000.51000.48000.48000.480080,000
Jan 28, 20250.53000.55000.51000.52000.520046,750
Jan 27, 20250.56000.58000.53000.53000.530044,318
Jan 24, 20250.58000.58000.52000.59000.590047,000
Jan 23, 20250.60000.64000.58000.58000.580012,700
Jan 22, 20250.68000.68000.59000.59000.590075,549
Jan 21, 20250.68000.70000.62000.69000.690041,100
Jan 20, 20250.65000.70000.64000.68000.680027,500
Jan 17, 20250.65000.69000.65000.69000.690018,900
Jan 16, 20250.70000.70000.65000.66000.660057,800
Jan 15, 20250.60000.72000.60000.70000.7000114,250
Jan 14, 20250.62000.63000.56000.60000.600044,500
Jan 13, 20250.62000.65000.61000.61000.610024,000
Jan 10, 20250.60000.65000.59000.61000.610060,900
Jan 9, 20250.65000.65000.63000.65000.65006,500
Jan 8, 20250.67000.67000.60000.61000.610042,700
Jan 7, 20250.70000.70000.63000.67000.670087,700
Jan 6, 20250.69000.70000.68000.70000.700039,800
Jan 3, 20250.72000.73000.69000.72000.720038,000
Jan 2, 20250.70000.73000.70000.72000.720037,200
Dec 31, 20240.70000.72000.67000.72000.720038,500
Dec 30, 20240.72000.73000.70000.70000.700038,200
Dec 27, 20240.70000.73000.61000.73000.730056,000
Dec 24, 20240.65000.70000.64000.70000.700077,000
Dec 23, 20240.66000.66000.61000.64000.640042,000
Dec 20, 20240.68000.70000.60000.68000.68001,000
Dec 19, 20240.69000.69000.66000.68000.680028,900
Dec 18, 20240.70000.70000.68000.68000.680047,000
Dec 17, 20240.70000.71000.68000.71000.710014,000
Dec 16, 20240.74000.74000.69000.71000.710028,700
Dec 13, 20240.73000.75000.69000.75000.750091,800
Dec 12, 20240.77000.77000.72000.73000.730050,800
Dec 11, 20240.78000.79000.78000.78000.78008,500
Dec 10, 20240.78000.78000.74000.78000.780054,875
Dec 9, 20240.80000.80000.76000.77000.7700107,600
Dec 6, 20240.80000.81000.78000.78000.780028,100
Dec 5, 20240.84000.84000.79000.79000.790051,549
Dec 4, 20240.82000.83000.75000.83000.8300105,000
Dec 3, 20240.84000.84000.80000.82000.8200100,452
Dec 2, 20240.83000.84000.82000.84500.845050,411
Nov 29, 20240.82000.83000.80000.83000.830096,601
Nov 28, 20240.83000.83000.81000.83000.830040,000
Nov 27, 20240.85000.85000.83000.84000.8400123,000
Nov 26, 20240.87000.88000.82000.82000.8200144,600
Nov 25, 20240.90000.91000.86000.86000.860077,319
Nov 22, 20240.85000.90000.85000.90000.9000184,650
Nov 21, 20240.79000.89000.79000.83000.8300292,550
Nov 20, 20240.79000.79000.76000.77000.7700201,900
Nov 19, 20240.75000.79000.75000.79000.7900255,824
Nov 18, 20240.71000.76000.68000.76000.7600282,777
Nov 15, 20240.68000.72000.67000.72000.7200345,850
Nov 14, 20240.63000.67000.63000.66000.660045,600
Nov 13, 20240.65000.68000.60000.63000.6300311,850
Nov 12, 20240.68000.68000.57000.57000.5700198,611
Nov 11, 20240.69000.69000.62000.69000.690097,750
Nov 8, 20240.70000.72000.67000.70000.700080,070
Nov 7, 20240.69000.70000.67000.70000.700081,500
Nov 6, 20240.69000.69000.60000.69000.6900900,600
Nov 5, 20240.70000.72000.66000.72000.7200181,469
Nov 4, 20240.65000.73000.62000.73000.7300291,500
Nov 1, 20240.65000.67000.64000.64000.640076,000
Oct 31, 20240.68000.68000.68000.68000.68002,000
Oct 30, 20240.65000.67000.64000.65000.6500132,000
Oct 29, 20240.65000.66000.62000.65000.6500368,700
Oct 28, 20240.70000.70000.64000.67000.6700206,700
Oct 25, 20240.62000.69000.61000.68000.6800517,723
Oct 24, 20240.67000.67000.55000.62000.6200384,558
Oct 23, 20240.50000.70000.50000.62000.6200753,242
Oct 22, 20240.50000.59000.45000.56000.5600556,047
Oct 21, 20240.74000.74000.54000.54000.5400281,025
Oct 18, 20240.79000.79000.72000.77000.770070,044
Oct 17, 20240.80000.80000.78000.79000.790052,525
Oct 16, 20240.79000.83000.76000.79000.7900100,600
Oct 15, 20240.90000.90000.71000.76000.7600196,490
Oct 11, 20241.13001.13000.90000.90000.9000122,650
Oct 10, 20241.14001.14001.10001.13001.1300105,700
Oct 9, 20241.14001.14001.14001.14001.14001,000
Oct 8, 20241.17001.17001.17001.17001.1700700
Oct 7, 20241.18001.18001.18001.18001.1800800
Oct 4, 20241.20001.21001.19001.19001.190028,000
Oct 3, 20241.21001.21001.21001.21001.21001,000
Oct 2, 20241.20001.20001.13001.15001.150064,530
Oct 1, 20241.20001.21001.15001.20001.200038,950
Sep 30, 20241.15001.20001.15001.17001.1700105,080
Sep 27, 20241.21001.21001.16001.20001.200051,100
Sep 26, 20241.19001.20001.16001.20001.200030,873
Sep 25, 20241.20001.20001.15001.19001.190036,325
Sep 24, 20241.24001.25001.18001.20001.200034,815
Sep 23, 20241.23001.24001.19001.21001.210035,140
Sep 20, 20241.23001.25001.20001.23001.2300400
Sep 19, 20241.14001.22001.12001.22001.220066,200
Sep 18, 20241.14001.16001.12001.14001.14008,000
Sep 17, 20241.14001.17001.10001.13001.130020,977
Sep 16, 20241.25001.25001.10001.14001.140041,400
Sep 13, 20241.15001.15001.10001.14001.140013,550
Sep 12, 20241.11001.16001.10001.13001.130020,300
Sep 11, 20241.10001.10001.04001.10001.100024,200
Sep 10, 20241.11001.15001.07001.10001.100035,400
Sep 9, 20241.17001.17001.09001.11001.110021,400
Sep 6, 20241.17001.17001.15001.17001.170010,200
Sep 5, 20241.20001.20001.16001.16001.160012,200
Sep 4, 20241.20001.20001.17001.20001.200012,678
Sep 3, 20241.24001.24001.14001.21001.210030,622
Aug 30, 20241.22001.24001.16001.24001.240049,100
Aug 29, 20241.28001.29001.19001.22001.220033,400
Aug 28, 20241.29001.30001.20001.30001.300048,200
Aug 27, 20241.27001.29001.20001.29001.290044,700
Aug 26, 20241.22001.27001.16001.27001.270018,299
Aug 23, 20241.10001.22001.09001.20001.200046,699
Aug 22, 20241.27001.29001.19001.28001.280035,900
Aug 21, 20241.25001.38001.15001.29001.290056,910
Aug 20, 20241.18001.20001.10001.20001.200018,777
Aug 19, 20241.14001.18001.10001.15001.150021,500
Aug 16, 20241.15001.15001.09001.13001.130029,870
Aug 15, 20241.27001.27001.05001.18001.180074,288
Aug 14, 20241.30001.30001.10001.27001.270043,603
Aug 13, 20241.30001.32001.28001.30001.300021,946
Aug 12, 20241.38001.38001.27001.28001.280013,600
Aug 9, 20241.39001.39001.30001.38001.380025,800
Aug 8, 20241.40001.41001.25001.37001.370034,855
Aug 7, 20241.45001.47001.38001.41001.410027,800
Aug 6, 20241.48001.48001.40001.48001.480030,649
Aug 2, 20241.40001.49001.30001.40001.400030,307
Aug 1, 20241.43001.50001.34001.45001.450056,809
Jul 31, 20241.34001.43001.34001.43001.430031,039
Jul 30, 20241.29001.33001.25001.34001.340014,800
Jul 29, 20241.30001.32001.28001.29001.29009,261
Jul 26, 20241.33001.35001.29001.30001.30008,987
Jul 25, 20241.38001.38001.25001.34001.340021,526
Jul 24, 20241.45001.45001.35001.38001.380014,544
Jul 23, 20241.50001.51001.43001.45001.450040,650
Jul 22, 20241.56001.56001.30001.42001.420061,550
Jul 19, 20241.64001.64001.50001.56001.560034,495
Jul 18, 20241.68001.69001.56001.64001.640029,300
Jul 17, 20241.71001.71001.61001.67001.670020,000
Jul 16, 20241.71001.73001.66001.71001.710036,570
Jul 15, 20241.74001.74001.68001.73001.7300103,600
Jul 12, 20241.67001.70001.67001.67001.670010,084
Jul 11, 20241.69001.69001.63001.68001.680012,573
Jul 10, 20241.69001.69001.59001.68001.680045,426
Jul 9, 20241.74001.74001.67001.68001.680030,608
Jul 8, 20241.83001.83001.72001.75001.750095,800
Jul 5, 20241.69001.77001.68001.77001.770056,400
Jul 4, 20241.69001.72001.65001.70001.700018,800
Jul 3, 20241.61001.75001.60001.70001.700036,300
Jul 2, 20241.70001.70001.65001.65001.650013,651
Jun 28, 20241.69001.70001.61001.70001.70007,200
Jun 27, 20241.68001.69001.65001.69001.690012,900
Jun 26, 20241.69001.70001.60001.68001.680032,202
Jun 25, 20241.73001.73001.67001.70001.70004,600
Jun 24, 20241.69001.75001.60001.73001.730046,700
Jun 21, 20241.69001.72001.67001.69001.690038,200
Jun 20, 20241.70001.74001.67001.70001.700025,148
Jun 19, 20241.75001.75001.69001.73001.730033,402
Jun 18, 20241.72001.75001.71001.74001.740023,900
Jun 17, 20241.69001.75001.69001.75001.750038,400
Jun 14, 20241.67001.70001.67001.69001.690019,150
Jun 13, 20241.60001.69001.60001.68001.680057,450
Jun 12, 20241.60001.60001.55001.60001.600052,200
Jun 11, 20241.58001.60001.57001.60001.60003,600
Jun 10, 20241.60001.60001.60001.60001.60006,600
Jun 7, 20241.59001.60001.58001.60001.600014,700
Jun 6, 20241.60001.61001.59001.59001.590015,200
Jun 5, 20241.65001.65001.60001.60001.600052,450
Jun 4, 20241.62001.64001.61001.61001.610066,250
Jun 3, 20241.66001.67001.64001.64001.64008,850
May 31, 20241.64001.65001.60001.65001.650044,100
May 30, 20241.59001.64001.59001.62001.620022,525
May 29, 20241.51001.60001.51001.55001.550069,090
May 28, 20241.52001.58001.48001.50001.500012,750
May 27, 20241.58001.58001.48001.53001.530025,600
May 24, 20241.55001.60001.55001.58001.580039,500
May 23, 20241.65001.65001.51001.60001.600044,100
May 22, 20241.65001.67001.57001.62001.620059,980
May 21, 20241.62001.71001.60001.60001.600037,250
May 17, 20241.69001.70001.50001.50001.500063,259
May 16, 20241.66001.70001.62001.70001.700064,555
May 15, 20241.64001.70001.62001.65001.650046,113
May 14, 20241.70001.70001.62001.69001.690043,800
May 13, 20241.69001.70001.59001.66001.660063,903
May 10, 20241.70001.70001.67001.70001.700031,820
May 9, 20241.70001.70001.68001.70001.700021,433
May 8, 20241.72001.72001.70001.70001.700026,000
May 7, 20241.73001.74001.70001.70001.700068,442
May 6, 20241.73001.73001.68001.70001.700042,777
May 3, 20241.72001.73001.72001.72001.72001,000
May 2, 20241.74001.74001.67001.73001.730039,253
May 1, 20241.73001.74001.69001.70001.700024,000
Apr 30, 20241.69001.74001.66001.73001.730070,800
Apr 29, 20241.73001.73001.70001.70001.700030,760
Apr 26, 20241.73001.75001.68001.75001.750053,205
Apr 25, 20241.70001.70001.63001.69001.690073,400
Apr 24, 20241.65001.70001.61001.65001.650095,600
Apr 23, 20241.51001.65001.51001.64001.6400335,140

Related Tickers

SBFFY SBM Offshore N.V.
22.75
+17.27%
 
CFWFF Calfrac Well Services Ltd.
2.7700
0.00%
 
MDIKF MODEC, Inc.
18.29
0.00%
 
KLNG Koil Energy Solutions, Inc.
2.3300
+5.43%
 
EXM.BR Exmar NV
11.50
0.00%
 
LSE Leishen Energy Holding Co., Ltd.
4.9800
-6.92%
 
AKSO.OL Aker Solutions ASA
32.92
+0.37%
 
AT.L Ashtead Technology Holdings Plc
541.00
+0.93%
 
NESR National Energy Services Reunited Corp.
9.17
-2.91%
 
EFX.TO Enerflex Ltd.
12.77
-2.00%