Cantex Mine Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.270	0.270	0.270	0.270	0.270	2,000
2022-06-29	0.270	0.270	0.270	0.270	0.270	2,500
2022-06-28	0.270	0.270	0.270	0.270	0.270	3,500
2022-06-27	0.260	0.260	0.260	0.260	0.260	0
2022-06-24	0.260	0.260	0.260	0.260	0.260	4,800
2022-06-23	0.270	0.270	0.250	0.250	0.250	27,100
2022-06-22	0.260	0.270	0.260	0.270	0.270	3,100
2022-06-21	0.270	0.280	0.270	0.270	0.270	3,800
2022-06-20	0.270	0.270	0.270	0.270	0.270	600
2022-06-17	0.270	0.270	0.270	0.270	0.270	19,600
2022-06-16	0.270	0.270	0.270	0.270	0.270	1,000
2022-06-15	0.280	0.280	0.270	0.270	0.270	10,500
2022-06-14	0.300	0.300	0.280	0.280	0.280	6,500
2022-06-13	0.300	0.300	0.280	0.290	0.290	57,000
2022-06-10	0.310	0.310	0.310	0.310	0.310	5,300
2022-06-09	0.320	0.330	0.320	0.320	0.320	46,500
2022-06-08	0.350	0.350	0.330	0.330	0.330	27,500
2022-06-07	0.320	0.350	0.320	0.350	0.350	109,500
2022-06-06	0.320	0.320	0.320	0.320	0.320	53,600
2022-06-03	0.320	0.320	0.320	0.320	0.320	1,700
2022-06-02	0.320	0.320	0.320	0.320	0.320	0
2022-06-01	0.320	0.320	0.320	0.320	0.320	3,500
2022-05-31	0.250	0.320	0.250	0.320	0.320	258,600
2022-05-30	0.250	0.250	0.240	0.240	0.240	16,900
2022-05-27	0.250	0.250	0.250	0.250	0.250	5,700
2022-05-26	0.250	0.250	0.230	0.240	0.240	6,900
2022-05-25	0.250	0.250	0.230	0.230	0.230	144,400
2022-05-24	0.250	0.250	0.250	0.250	0.250	45,200
2022-05-20	0.250	0.250	0.250	0.250	0.250	30,500
2022-05-19	0.250	0.250	0.250	0.250	0.250	45,500
2022-05-18	0.250	0.250	0.250	0.250	0.250	5,500
2022-05-17	0.250	0.250	0.250	0.250	0.250	15,600
2022-05-16	0.250	0.250	0.240	0.250	0.250	38,500
2022-05-13	0.250	0.260	0.240	0.250	0.250	89,700
2022-05-12	0.260	0.260	0.240	0.250	0.250	76,100
2022-05-11	0.270	0.270	0.270	0.270	0.270	8,400
2022-05-10	0.280	0.280	0.280	0.280	0.280	12,300
2022-05-09	0.270	0.270	0.270	0.270	0.270	10,800
2022-05-06	0.280	0.280	0.270	0.270	0.270	12,000
2022-05-05	0.280	0.280	0.270	0.270	0.270	52,100
2022-05-04	0.280	0.290	0.280	0.290	0.290	7,600
2022-05-03	0.290	0.290	0.290	0.290	0.290	2,300
2022-05-02	0.310	0.310	0.280	0.290	0.290	37,200
2022-04-29	0.300	0.310	0.300	0.310	0.310	51,100
2022-04-28	0.290	0.300	0.290	0.300	0.300	37,000
2022-04-27	0.300	0.300	0.280	0.280	0.280	99,100
2022-04-26	0.330	0.330	0.290	0.320	0.320	114,900
2022-04-25	0.340	0.340	0.340	0.340	0.340	22,500
2022-04-22	0.350	0.350	0.350	0.350	0.350	7,200
2022-04-21	0.370	0.370	0.350	0.350	0.350	44,600
2022-04-20	0.370	0.370	0.370	0.370	0.370	20,000
2022-04-19	0.370	0.370	0.370	0.370	0.370	10,200
2022-04-18	0.390	0.390	0.380	0.380	0.380	78,100
2022-04-14	0.380	0.380	0.370	0.370	0.370	39,700
2022-04-13	0.400	0.420	0.390	0.390	0.390	73,500
2022-04-12	0.390	0.400	0.380	0.400	0.400	120,500
2022-04-11	0.390	0.390	0.390	0.390	0.390	107,300
2022-04-08	0.400	0.400	0.390	0.390	0.390	28,500
2022-04-07	0.390	0.390	0.390	0.390	0.390	29,400
2022-04-06	0.400	0.400	0.380	0.380	0.380	13,600

← NewerPage 19 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.