CyberCatch Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.400 | 1.500 | 1.110 | 1.110 | 1.110 | 97,224 |
| 2025-11-04 | 1.480 | 1.480 | 1.350 | 1.380 | 1.380 | 48,270 |
| 2025-11-03 | 1.280 | 1.510 | 1.250 | 1.470 | 1.470 | 73,730 |
| 2025-10-31 | 1.300 | 1.450 | 1.200 | 1.290 | 1.290 | 186,199 |
| 2025-10-30 | 1.660 | 1.660 | 1.400 | 1.440 | 1.440 | 89,905 |
| 2025-10-29 | 1.600 | 1.840 | 1.350 | 1.620 | 1.620 | 190,545 |
| 2025-10-28 | 2.470 | 2.470 | 1.465 | 1.580 | 1.580 | 381,763 |
| 2025-10-27 | 1.520 | 3.160 | 1.500 | 2.330 | 2.330 | 402,406 |
| 2025-10-24 | 5.870 | 5.880 | 1.210 | 1.350 | 1.350 | 509,479 |
| 2025-10-23 | 5.500 | 5.890 | 4.850 | 5.880 | 5.880 | 78,388 |
| 2025-10-22 | 6.940 | 6.940 | 5.180 | 5.500 | 5.500 | 91,355 |
| 2025-10-21 | 6.960 | 6.960 | 6.850 | 6.950 | 6.950 | 33,862 |
| 2025-10-20 | 6.970 | 7.000 | 6.900 | 6.950 | 6.950 | 30,184 |
| 2025-10-17 | 6.910 | 6.960 | 6.780 | 6.960 | 6.960 | 41,822 |
| 2025-10-16 | 6.920 | 6.930 | 6.770 | 6.920 | 6.920 | 10,208 |
| 2025-10-15 | 6.900 | 7.000 | 6.750 | 6.910 | 6.910 | 43,637 |
| 2025-10-14 | 6.840 | 6.900 | 6.840 | 6.890 | 6.890 | 27,805 |
| 2025-10-10 | 6.830 | 6.860 | 6.760 | 6.810 | 6.810 | 23,188 |
| 2025-10-09 | 6.750 | 6.880 | 6.740 | 6.740 | 6.740 | 81,469 |
| 2025-10-08 | 6.750 | 6.760 | 6.690 | 6.760 | 6.760 | 10,936 |
| 2025-10-07 | 6.690 | 6.750 | 6.670 | 6.740 | 6.740 | 18,003 |
| 2025-10-06 | 6.690 | 6.710 | 6.650 | 6.710 | 6.710 | 10,026 |
| 2025-10-03 | 6.620 | 6.680 | 6.610 | 6.680 | 6.680 | 23,189 |
| 2025-10-02 | 6.600 | 6.620 | 6.580 | 6.620 | 6.620 | 17,060 |
| 2025-10-01 | 6.580 | 6.600 | 6.530 | 6.600 | 6.600 | 12,861 |
| 2025-09-30 | 6.560 | 6.590 | 6.510 | 6.580 | 6.580 | 32,729 |
| 2025-09-29 | 6.540 | 6.560 | 6.470 | 6.550 | 6.550 | 29,759 |
| 2025-09-26 | 6.510 | 6.550 | 6.410 | 6.550 | 6.550 | 22,270 |
| 2025-09-25 | 6.520 | 6.540 | 6.480 | 6.540 | 6.540 | 13,744 |
| 2025-09-24 | 6.530 | 6.550 | 6.500 | 6.520 | 6.520 | 19,708 |
| 2025-09-23 | 6.450 | 6.530 | 6.430 | 6.530 | 6.530 | 38,788 |
| 2025-09-22 | 6.410 | 6.460 | 6.410 | 6.450 | 6.450 | 23,122 |
| 2025-09-19 | 6.370 | 6.420 | 6.360 | 6.420 | 6.420 | 25,164 |
| 2025-09-18 | 6.350 | 6.360 | 6.310 | 6.350 | 6.350 | 17,501 |
| 2025-09-17 | 6.340 | 6.360 | 6.230 | 6.340 | 6.340 | 22,821 |
| 2025-09-16 | 6.370 | 6.390 | 6.270 | 6.340 | 6.340 | 39,295 |
| 2025-09-15 | 6.330 | 6.350 | 6.300 | 6.310 | 6.310 | 10,358 |
| 2025-09-12 | 6.300 | 6.350 | 6.290 | 6.320 | 6.320 | 141,968 |
| 2025-09-11 | 6.300 | 6.320 | 6.170 | 6.310 | 6.310 | 16,220 |
| 2025-09-10 | 6.250 | 6.340 | 6.110 | 6.300 | 6.300 | 70,294 |
| 2025-09-09 | 6.230 | 6.260 | 6.200 | 6.240 | 6.240 | 40,381 |
| 2025-09-08 | 6.210 | 6.230 | 6.180 | 6.220 | 6.220 | 13,689 |
| 2025-09-05 | 6.190 | 6.210 | 6.170 | 6.210 | 6.210 | 16,436 |
| 2025-09-04 | 6.160 | 6.190 | 6.130 | 6.180 | 6.180 | 13,555 |
| 2025-09-03 | 6.130 | 6.180 | 6.100 | 6.170 | 6.170 | 32,272 |
| 2025-09-02 | 6.080 | 6.130 | 5.970 | 6.120 | 6.120 | 30,423 |
| 2025-08-29 | 6.060 | 6.090 | 6.010 | 6.090 | 6.090 | 28,197 |
| 2025-08-28 | 6.010 | 6.070 | 5.990 | 6.060 | 6.060 | 52,968 |
| 2025-08-27 | 5.940 | 6.020 | 5.260 | 5.990 | 5.990 | 120,934 |
| 2025-08-26 | 5.940 | 5.960 | 5.890 | 5.960 | 5.960 | 44,967 |
| 2025-08-25 | 5.910 | 5.940 | 5.880 | 5.940 | 5.940 | 37,309 |
| 2025-08-22 | 5.860 | 5.910 | 5.840 | 5.910 | 5.910 | 34,082 |
| 2025-08-21 | 5.560 | 5.900 | 5.550 | 5.870 | 5.870 | 71,308 |
| 2025-08-20 | 5.480 | 5.560 | 5.430 | 5.560 | 5.560 | 20,078 |
| 2025-08-19 | 5.520 | 5.530 | 5.400 | 5.530 | 5.530 | 13,394 |
| 2025-08-18 | 5.440 | 5.520 | 5.380 | 5.520 | 5.520 | 29,985 |
| 2025-08-15 | 5.230 | 5.410 | 5.230 | 5.410 | 5.410 | 16,567 |
| 2025-08-14 | 5.140 | 5.200 | 5.130 | 5.200 | 5.200 | 15,634 |
| 2025-08-13 | 5.080 | 5.160 | 4.960 | 5.140 | 5.140 | 31,255 |
| 2025-08-12 | 5.050 | 5.090 | 4.990 | 5.090 | 5.090 | 45,614 |
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.