Critical Infrastructure Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.960	0.980	0.860	0.920	0.920	62,830
2025-11-03	1.160	1.160	1.070	1.120	1.120	41,500
2025-10-31	1.080	1.210	1.070	1.150	1.150	133,138
2025-10-30	1.060	1.180	1.050	1.130	1.130	25,350
2025-10-29	1.150	1.340	1.030	1.230	1.230	352,413
2025-10-28	1.360	1.360	1.170	1.220	1.220	134,640
2025-10-27	1.470	1.470	1.350	1.370	1.370	350,118
2025-10-24	1.410	1.440	1.260	1.400	1.400	175,851
2025-10-23	1.400	1.500	1.350	1.450	1.450	348,245
2025-10-22	1.620	1.690	1.250	1.660	1.660	193,027
2025-10-21	1.750	1.800	1.540	1.650	1.650	295,359
2025-10-20	1.530	1.690	1.480	1.510	1.510	416,324
2025-10-17	1.400	1.410	1.240	1.250	1.250	372,695
2025-10-16	1.220	1.470	1.190	1.220	1.220	304,027
2025-10-15	1.100	1.190	0.870	0.950	0.950	786,822
2025-10-14	2.020	2.100	1.520	1.700	1.700	318,041
2025-10-10	2.040	2.220	1.710	2.220	2.220	859,351
2025-10-09	1.800	2.490	1.620	2.100	2.100	2,557,887
2025-10-08	1.200	1.500	1.170	1.500	1.500	1,167,224
2025-10-07	1.090	1.150	1.030	1.150	1.150	555,046
2025-10-06	1.020	1.160	1.020	1.160	1.160	1,752,082
2025-10-03	0.890	0.950	0.810	0.880	0.880	1,076,896
2025-10-02	0.880	0.900	0.750	0.870	0.870	669,740
2025-10-01	0.480	0.850	0.460	0.850	0.850	2,402,916
2025-09-30	0.300	0.385	0.300	0.385	0.385	916,655
2025-09-29	0.320	0.320	0.255	0.265	0.265	264,279
2025-09-26	0.280	0.320	0.220	0.320	0.320	128,614
2025-09-25	0.330	0.330	0.300	0.300	0.300	25,000
2025-09-24	0.330	0.330	0.320	0.330	0.330	309,500
2025-09-23	0.320	0.335	0.315	0.330	0.330	784,566
2025-09-22	0.315	0.320	0.295	0.300	0.300	612,821
2025-09-19	0.270	0.290	0.240	0.280	0.280	241,251
2025-09-18	0.345	0.350	0.290	0.290	0.290	102,250
2025-09-17	0.400	0.410	0.300	0.350	0.350	1,578,295
2025-09-16	0.330	0.480	0.330	0.390	0.390	1,620,832
2025-09-15	0.280	0.320	0.280	0.300	0.300	359,788
2025-09-12	0.180	0.320	0.180	0.235	0.235	517,176
2025-09-11	0.180	0.180	0.150	0.170	0.170	180,500
2025-09-10	0.160	0.180	0.150	0.180	0.180	652,600
2025-09-09	0.100	0.150	0.095	0.125	0.125	46,881
2025-09-08	0.120	0.125	0.085	0.125	0.125	168,040
2025-09-05	0.160	0.160	0.130	0.130	0.130	209,000
2025-09-04	0.210	0.210	0.140	0.165	0.165	477,399
2025-09-03	0.125	0.155	0.120	0.150	0.150	999,900
2025-09-02	0.055	0.100	0.055	0.100	0.100	1,185,000
2025-08-29	0.050	0.050	0.050	0.050	0.050	50,000
2025-08-28	0.050	0.050	0.050	0.050	0.050	50,000
2025-08-27	0.050	0.050	0.050	0.050	0.050	0
2025-08-26	0.050	0.050	0.050	0.050	0.050	86,000
2025-08-25	0.050	0.050	0.050	0.050	0.050	0
2025-08-22	0.050	0.050	0.050	0.050	0.050	0
2025-08-21	0.050	0.050	0.050	0.050	0.050	23,090
2025-08-20	0.050	0.050	0.050	0.050	0.050	155,700
2025-08-19	0.045	0.045	0.045	0.045	0.045	0
2025-08-18	0.040	0.045	0.040	0.045	0.045	84,000
2025-08-15	0.035	0.035	0.035	0.035	0.035	0
2025-08-14	0.035	0.035	0.035	0.035	0.035	0
2025-08-13	0.035	0.035	0.035	0.035	0.035	0
2025-08-12	0.035	0.035	0.035	0.035	0.035	0
2025-08-11	0.040	0.040	0.035	0.035	0.035	295,000

← NewerPage 5 of 16 · 914 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.