Cantex Mine Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.420	0.420	0.420	0.420	0.420	2,400
2022-04-04	0.420	0.420	0.400	0.400	0.400	52,000
2022-04-01	0.430	0.460	0.420	0.420	0.420	53,900
2022-03-31	0.400	0.420	0.380	0.420	0.420	52,300
2022-03-30	0.430	0.470	0.410	0.410	0.410	60,200
2022-03-29	0.440	0.440	0.410	0.420	0.420	66,900
2022-03-28	0.430	0.480	0.430	0.440	0.440	40,700
2022-03-25	0.410	0.410	0.380	0.390	0.390	94,800
2022-03-24	0.460	0.460	0.410	0.410	0.410	81,100
2022-03-23	0.460	0.460	0.430	0.440	0.440	45,200
2022-03-22	0.480	0.490	0.470	0.470	0.470	86,600
2022-03-21	0.490	0.500	0.480	0.480	0.480	108,900
2022-03-18	0.450	0.490	0.450	0.490	0.490	732,700
2022-03-17	0.420	0.450	0.410	0.440	0.440	296,200
2022-03-16	0.410	0.420	0.410	0.420	0.420	25,200
2022-03-15	0.420	0.420	0.400	0.410	0.410	99,000
2022-03-14	0.420	0.420	0.380	0.390	0.390	85,800
2022-03-11	0.390	0.440	0.370	0.420	0.420	157,900
2022-03-10	0.370	0.390	0.370	0.390	0.390	49,600
2022-03-09	0.370	0.390	0.370	0.390	0.390	103,300
2022-03-08	0.360	0.380	0.360	0.370	0.370	195,700
2022-03-07	0.350	0.360	0.350	0.360	0.360	76,600
2022-03-04	0.340	0.350	0.340	0.340	0.340	22,000
2022-03-03	0.340	0.350	0.340	0.350	0.350	20,900
2022-03-02	0.350	0.350	0.350	0.350	0.350	54,500
2022-03-01	0.350	0.350	0.350	0.350	0.350	13,000
2022-02-28	0.350	0.350	0.350	0.350	0.350	23,100
2022-02-25	0.340	0.350	0.340	0.350	0.350	87,500
2022-02-24	0.330	0.340	0.330	0.340	0.340	179,600
2022-02-23	0.340	0.340	0.340	0.340	0.340	205,900
2022-02-22	0.340	0.340	0.340	0.340	0.340	222,100
2022-02-18	0.330	0.350	0.320	0.350	0.350	216,400
2022-02-17	0.300	0.330	0.280	0.330	0.330	305,800
2022-02-16	0.290	0.320	0.280	0.300	0.300	373,900
2022-02-15	0.270	0.280	0.270	0.280	0.280	62,500
2022-02-14	0.270	0.270	0.270	0.270	0.270	2,700
2022-02-11	0.260	0.270	0.260	0.270	0.270	119,200
2022-02-10	0.270	0.270	0.260	0.260	0.260	37,400
2022-02-09	0.260	0.260	0.250	0.260	0.260	83,600
2022-02-08	0.260	0.260	0.260	0.260	0.260	101,500
2022-02-07	0.260	0.260	0.250	0.260	0.260	39,200
2022-02-04	0.260	0.260	0.250	0.250	0.250	44,700
2022-02-03	0.260	0.260	0.250	0.250	0.250	94,500
2022-02-02	0.250	0.260	0.250	0.260	0.260	35,000
2022-02-01	0.260	0.260	0.250	0.250	0.250	74,800
2022-01-31	0.260	0.260	0.260	0.260	0.260	60,500
2022-01-28	0.250	0.250	0.250	0.250	0.250	45,500
2022-01-27	0.250	0.250	0.250	0.250	0.250	13,000
2022-01-26	0.250	0.250	0.240	0.240	0.240	22,200
2022-01-25	0.250	0.250	0.250	0.250	0.250	109,000
2022-01-24	0.250	0.250	0.240	0.250	0.250	52,600
2022-01-21	0.240	0.250	0.240	0.250	0.250	98,000
2022-01-20	0.250	0.260	0.250	0.250	0.250	218,100
2022-01-19	0.250	0.250	0.250	0.250	0.250	76,000
2022-01-18	0.260	0.260	0.250	0.250	0.250	174,500
2022-01-17	0.270	0.270	0.260	0.260	0.260	475,100
2022-01-14	0.300	0.300	0.270	0.270	0.270	256,800
2022-01-13	0.310	0.370	0.300	0.300	0.300	3,499,400
2022-01-12	0.300	0.300	0.300	0.300	0.300	20,200
2022-01-11	0.300	0.300	0.300	0.300	0.300	17,000

← NewerPage 20 of 21 · 1,255 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.