Cantex Mine Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.260	0.260	0.260	0.260	46,000
2022-09-26	0.270	0.280	0.260	0.260	0.260	120,100
2022-09-23	0.270	0.270	0.260	0.270	0.270	131,200
2022-09-22	0.270	0.270	0.270	0.270	0.270	15,400
2022-09-21	0.270	0.270	0.270	0.270	0.270	0
2022-09-20	0.280	0.280	0.270	0.270	0.270	33,600
2022-09-19	0.280	0.280	0.270	0.270	0.270	91,900
2022-09-16	0.300	0.300	0.290	0.290	0.290	36,700
2022-09-15	0.300	0.300	0.300	0.300	0.300	31,600
2022-09-14	0.310	0.310	0.300	0.310	0.310	48,500
2022-09-13	0.300	0.300	0.300	0.300	0.300	0
2022-09-12	0.300	0.300	0.300	0.300	0.300	10,100
2022-09-09	0.300	0.300	0.300	0.300	0.300	8,000
2022-09-08	0.310	0.310	0.310	0.310	0.310	9,500
2022-09-07	0.300	0.310	0.300	0.310	0.310	11,500
2022-09-06	0.320	0.320	0.310	0.310	0.310	31,500
2022-09-02	0.300	0.310	0.300	0.310	0.310	6,200
2022-09-01	0.300	0.300	0.300	0.300	0.300	700
2022-08-31	0.320	0.320	0.290	0.300	0.300	57,000
2022-08-30	0.340	0.340	0.310	0.310	0.310	105,300
2022-08-29	0.350	0.350	0.330	0.330	0.330	17,000
2022-08-26	0.340	0.340	0.340	0.340	0.340	6,400
2022-08-25	0.370	0.370	0.320	0.350	0.350	111,600
2022-08-24	0.370	0.370	0.360	0.370	0.370	51,500
2022-08-23	0.370	0.370	0.370	0.370	0.370	11,500
2022-08-22	0.400	0.400	0.370	0.400	0.400	46,600
2022-08-19	0.390	0.400	0.390	0.400	0.400	16,700
2022-08-18	0.400	0.400	0.400	0.400	0.400	3,000
2022-08-17	0.410	0.410	0.390	0.390	0.390	10,800
2022-08-16	0.410	0.410	0.400	0.410	0.410	10,200
2022-08-15	0.410	0.410	0.400	0.410	0.410	17,100
2022-08-12	0.410	0.410	0.410	0.410	0.410	17,500
2022-08-11	0.400	0.420	0.400	0.410	0.410	173,600
2022-08-10	0.420	0.420	0.370	0.380	0.380	96,700
2022-08-09	0.500	0.500	0.450	0.450	0.450	45,800
2022-08-08	0.490	0.500	0.490	0.490	0.490	87,500
2022-08-05	0.460	0.500	0.460	0.490	0.490	119,200
2022-08-04	0.450	0.540	0.450	0.480	0.480	448,600
2022-08-03	0.410	0.410	0.410	0.410	0.410	14,000
2022-08-02	0.400	0.420	0.400	0.410	0.410	60,300
2022-07-29	0.390	0.430	0.390	0.400	0.400	145,800
2022-07-28	0.280	0.390	0.280	0.390	0.390	475,900
2022-07-27	0.280	0.280	0.280	0.280	0.280	0
2022-07-26	0.280	0.280	0.280	0.280	0.280	33,300
2022-07-25	0.280	0.280	0.280	0.280	0.280	51,000
2022-07-22	0.280	0.280	0.280	0.280	0.280	39,000
2022-07-21	0.280	0.300	0.280	0.300	0.300	66,000
2022-07-20	0.280	0.280	0.280	0.280	0.280	0
2022-07-19	0.270	0.280	0.270	0.280	0.280	11,500
2022-07-18	0.260	0.260	0.260	0.260	0.260	4,900
2022-07-15	0.250	0.250	0.250	0.250	0.250	8,700
2022-07-14	0.270	0.270	0.250	0.260	0.260	88,800
2022-07-13	0.270	0.270	0.270	0.270	0.270	8,900
2022-07-12	0.270	0.270	0.270	0.270	0.270	0
2022-07-11	0.280	0.310	0.270	0.270	0.270	80,500
2022-07-08	0.280	0.280	0.260	0.260	0.260	10,100
2022-07-07	0.270	0.270	0.270	0.270	0.270	17,600
2022-07-06	0.250	0.260	0.250	0.250	0.250	6,500
2022-07-05	0.270	0.270	0.250	0.250	0.250	48,500
2022-07-04	0.280	0.310	0.280	0.280	0.280	26,000

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.