CyberCatch Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.030 | 5.060 | 5.010 | 5.050 | 5.050 | 9,519 |
| 2025-08-08 | 5.000 | 5.040 | 4.980 | 5.040 | 5.040 | 7,856 |
| 2025-08-07 | 5.020 | 5.020 | 4.960 | 4.990 | 4.990 | 12,641 |
| 2025-08-06 | 4.990 | 5.010 | 4.950 | 4.980 | 4.980 | 10,093 |
| 2025-08-05 | 4.980 | 5.000 | 4.950 | 4.990 | 4.990 | 33,706 |
| 2025-08-01 | 4.780 | 4.840 | 4.700 | 4.840 | 4.840 | 54,385 |
| 2025-07-31 | 4.800 | 4.810 | 4.760 | 4.770 | 4.770 | 5,959 |
| 2025-07-30 | 4.780 | 4.800 | 4.710 | 4.800 | 4.800 | 22,384 |
| 2025-07-29 | 4.760 | 4.790 | 4.600 | 4.790 | 4.790 | 29,866 |
| 2025-07-28 | 4.730 | 4.760 | 4.650 | 4.760 | 4.760 | 33,771 |
| 2025-07-25 | 4.710 | 4.730 | 4.680 | 4.730 | 4.730 | 18,533 |
| 2025-07-24 | 4.640 | 4.710 | 4.570 | 4.700 | 4.700 | 31,067 |
| 2025-07-23 | 4.620 | 4.640 | 4.610 | 4.640 | 4.640 | 12,263 |
| 2025-07-22 | 4.590 | 4.610 | 4.500 | 4.610 | 4.610 | 20,636 |
| 2025-07-21 | 4.520 | 4.590 | 4.500 | 4.590 | 4.590 | 34,050 |
| 2025-07-18 | 4.470 | 4.510 | 4.470 | 4.500 | 4.500 | 32,784 |
| 2025-07-17 | 4.450 | 4.470 | 4.440 | 4.470 | 4.470 | 10,871 |
| 2025-07-16 | 4.370 | 4.450 | 4.290 | 4.450 | 4.450 | 79,330 |
| 2025-07-15 | 4.370 | 4.380 | 4.300 | 4.370 | 4.370 | 19,296 |
| 2025-07-14 | 4.290 | 4.390 | 4.290 | 4.370 | 4.370 | 21,927 |
| 2025-07-11 | 4.300 | 4.400 | 4.160 | 4.320 | 4.320 | 35,266 |
| 2025-07-10 | 4.310 | 4.340 | 4.300 | 4.340 | 4.340 | 18,565 |
| 2025-07-09 | 4.300 | 4.350 | 4.300 | 4.340 | 4.340 | 58,816 |
| 2025-07-08 | 4.290 | 4.320 | 4.110 | 4.260 | 4.260 | 28,280 |
| 2025-07-07 | 4.260 | 4.300 | 4.130 | 4.290 | 4.290 | 31,111 |
| 2025-07-04 | 4.290 | 4.300 | 4.150 | 4.280 | 4.280 | 20,162 |
| 2025-07-03 | 4.270 | 4.350 | 4.220 | 4.300 | 4.300 | 66,961 |
| 2025-07-02 | 4.280 | 4.290 | 4.200 | 4.290 | 4.290 | 26,327 |
| 2025-06-30 | 4.240 | 4.330 | 4.190 | 4.280 | 4.280 | 53,806 |
| 2025-06-27 | 4.200 | 4.380 | 3.560 | 4.260 | 4.260 | 124,765 |
| 2025-06-26 | 4.110 | 4.320 | 3.910 | 4.250 | 4.250 | 87,521 |
| 2025-06-25 | 4.300 | 4.300 | 2.300 | 4.300 | 4.300 | 262,257 |
| 2025-06-24 | 4.350 | 4.380 | 4.220 | 4.300 | 4.300 | 37,777 |
| 2025-06-23 | 4.370 | 4.400 | 4.260 | 4.380 | 4.380 | 71,590 |
| 2025-06-20 | 4.340 | 4.380 | 4.300 | 4.380 | 4.380 | 91,012 |
| 2025-06-19 | 4.330 | 4.340 | 4.140 | 4.340 | 4.340 | 73,134 |
| 2025-06-18 | 4.080 | 4.330 | 4.060 | 4.330 | 4.330 | 183,621 |
| 2025-06-17 | 3.880 | 4.050 | 3.880 | 4.050 | 4.050 | 69,269 |
| 2025-06-16 | 3.870 | 3.880 | 3.620 | 3.880 | 3.880 | 22,224 |
| 2025-06-13 | 3.760 | 3.900 | 3.620 | 3.900 | 3.900 | 37,293 |
| 2025-06-12 | 3.680 | 3.770 | 3.610 | 3.750 | 3.750 | 36,681 |
| 2025-06-11 | 3.600 | 3.770 | 3.150 | 3.680 | 3.680 | 50,147 |
| 2025-06-10 | 3.500 | 3.650 | 3.210 | 3.600 | 3.600 | 41,485 |
| 2025-06-09 | 3.240 | 3.500 | 3.130 | 3.400 | 3.400 | 53,743 |
| 2025-06-06 | 2.750 | 3.100 | 2.710 | 3.100 | 3.100 | 68,547 |
| 2025-06-05 | 2.740 | 2.740 | 2.540 | 2.730 | 2.730 | 215,508 |
| 2025-06-04 | 2.590 | 2.690 | 2.400 | 2.600 | 2.600 | 34,358 |
| 2025-06-03 | 2.500 | 2.610 | 2.450 | 2.600 | 2.600 | 52,741 |
| 2025-06-02 | 2.450 | 2.510 | 2.420 | 2.510 | 2.510 | 54,047 |
| 2025-05-30 | 2.450 | 2.450 | 2.350 | 2.400 | 2.400 | 9,655 |
| 2025-05-29 | 2.340 | 2.470 | 2.340 | 2.450 | 2.450 | 51,377 |
| 2025-05-28 | 2.310 | 2.350 | 2.310 | 2.350 | 2.350 | 6,832 |
| 2025-05-27 | 2.230 | 2.310 | 2.190 | 2.310 | 2.310 | 21,088 |
| 2025-05-26 | 2.200 | 2.230 | 2.200 | 2.230 | 2.230 | 5,860 |
| 2025-05-23 | 1.880 | 2.200 | 1.880 | 2.200 | 2.200 | 30,800 |
| 2025-05-22 | 1.800 | 1.820 | 1.600 | 1.820 | 1.820 | 27,085 |
| 2025-05-21 | 1.880 | 1.920 | 1.800 | 1.800 | 1.800 | 15,434 |
| 2025-05-20 | 1.670 | 1.860 | 1.670 | 1.850 | 1.850 | 69,748 |
| 2025-05-16 | 1.480 | 1.620 | 1.480 | 1.620 | 1.620 | 21,960 |
| 2025-05-15 | 1.600 | 1.610 | 1.310 | 1.600 | 1.600 | 19,381 |
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.