CyberCatch Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.260 | 1.280 | 1.220 | 1.220 | 1.220 | 17,200 |
| 2026-01-30 | 1.250 | 1.260 | 1.200 | 1.260 | 1.260 | 16,800 |
| 2026-01-29 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 3,700 |
| 2026-01-28 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 5,500 |
| 2026-01-27 | 1.270 | 1.270 | 1.230 | 1.260 | 1.260 | 5,600 |
| 2026-01-26 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 6,000 |
| 2026-01-23 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,000 |
| 2026-01-22 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 5,000 |
| 2026-01-21 | 1.210 | 1.250 | 1.210 | 1.210 | 1.210 | 6,600 |
| 2026-01-20 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 8,200 |
| 2026-01-19 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 2,317 |
| 2026-01-16 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 16,021 |
| 2026-01-15 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 13,220 |
| 2026-01-14 | 1.310 | 1.310 | 1.230 | 1.300 | 1.300 | 19,280 |
| 2026-01-13 | 1.380 | 1.390 | 1.310 | 1.310 | 1.310 | 15,233 |
| 2026-01-12 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 8,937 |
| 2026-01-09 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 9,523 |
| 2026-01-08 | 1.450 | 1.480 | 1.400 | 1.430 | 1.430 | 12,668 |
| 2026-01-07 | 1.400 | 1.480 | 1.310 | 1.400 | 1.400 | 27,534 |
| 2026-01-06 | 1.290 | 1.380 | 1.260 | 1.380 | 1.380 | 13,928 |
| 2026-01-05 | 1.270 | 1.290 | 1.240 | 1.270 | 1.270 | 14,439 |
| 2026-01-02 | 1.290 | 1.300 | 1.210 | 1.270 | 1.270 | 34,421 |
| 2025-12-31 | 1.300 | 1.330 | 1.210 | 1.210 | 1.210 | 17,298 |
| 2025-12-30 | 1.450 | 1.450 | 1.250 | 1.300 | 1.300 | 36,591 |
| 2025-12-29 | 1.480 | 1.480 | 1.360 | 1.420 | 1.420 | 23,925 |
| 2025-12-24 | 1.320 | 1.480 | 1.320 | 1.450 | 1.450 | 21,615 |
| 2025-12-23 | 1.390 | 1.390 | 1.280 | 1.280 | 1.280 | 21,666 |
| 2025-12-22 | 1.340 | 1.365 | 1.250 | 1.350 | 1.350 | 14,750 |
| 2025-12-19 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 6,263 |
| 2025-12-18 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 10,236 |
| 2025-12-17 | 1.380 | 1.390 | 1.320 | 1.370 | 1.370 | 7,719 |
| 2025-12-16 | 1.360 | 1.370 | 1.250 | 1.350 | 1.350 | 35,582 |
| 2025-12-15 | 1.500 | 1.500 | 1.360 | 1.360 | 1.360 | 20,883 |
| 2025-12-12 | 1.570 | 1.570 | 1.490 | 1.490 | 1.490 | 6,601 |
| 2025-12-11 | 1.600 | 1.600 | 1.500 | 1.580 | 1.580 | 8,580 |
| 2025-12-10 | 1.600 | 1.610 | 1.550 | 1.600 | 1.600 | 16,845 |
| 2025-12-09 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 10,219 |
| 2025-12-08 | 1.770 | 1.770 | 1.600 | 1.650 | 1.650 | 12,895 |
| 2025-12-05 | 1.740 | 1.780 | 1.680 | 1.710 | 1.710 | 31,686 |
| 2025-12-04 | 1.590 | 1.780 | 1.570 | 1.740 | 1.740 | 52,492 |
| 2025-12-03 | 1.650 | 1.650 | 1.570 | 1.580 | 1.580 | 9,293 |
| 2025-12-02 | 1.570 | 1.640 | 1.400 | 1.640 | 1.640 | 40,202 |
| 2025-12-01 | 1.550 | 1.570 | 1.450 | 1.570 | 1.570 | 15,986 |
| 2025-11-28 | 1.500 | 1.580 | 1.460 | 1.550 | 1.550 | 21,931 |
| 2025-11-27 | 1.420 | 1.550 | 1.350 | 1.550 | 1.550 | 34,100 |
| 2025-11-26 | 1.495 | 1.500 | 1.420 | 1.430 | 1.430 | 4,210 |
| 2025-11-25 | 1.560 | 1.590 | 1.420 | 1.480 | 1.480 | 57,028 |
| 2025-11-24 | 1.600 | 1.600 | 1.420 | 1.550 | 1.550 | 32,929 |
| 2025-11-21 | 1.590 | 1.630 | 1.510 | 1.570 | 1.570 | 10,949 |
| 2025-11-20 | 1.620 | 1.880 | 1.470 | 1.540 | 1.540 | 69,537 |
| 2025-11-19 | 1.400 | 1.650 | 1.250 | 1.650 | 1.650 | 70,980 |
| 2025-11-18 | 1.370 | 1.380 | 1.270 | 1.370 | 1.370 | 25,420 |
| 2025-11-17 | 1.450 | 1.450 | 1.360 | 1.370 | 1.370 | 22,741 |
| 2025-11-14 | 1.410 | 1.470 | 1.230 | 1.470 | 1.470 | 113,776 |
| 2025-11-13 | 1.450 | 1.480 | 1.295 | 1.410 | 1.410 | 95,776 |
| 2025-11-12 | 1.310 | 1.450 | 1.260 | 1.440 | 1.440 | 39,715 |
| 2025-11-11 | 1.440 | 1.440 | 1.180 | 1.250 | 1.250 | 31,963 |
| 2025-11-10 | 1.470 | 1.560 | 1.360 | 1.430 | 1.430 | 127,010 |
| 2025-11-07 | 1.280 | 1.440 | 1.200 | 1.440 | 1.440 | 51,812 |
| 2025-11-06 | 1.160 | 1.290 | 1.010 | 1.260 | 1.260 | 142,828 |
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.