Captiva Verde Wellness Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.040	0.050	0.040	0.050	0.050	130,260
2025-02-12	0.040	0.040	0.040	0.040	0.040	125,000
2025-02-11	0.040	0.040	0.040	0.040	0.040	452,000
2025-02-10	0.060	0.060	0.040	0.045	0.045	534,100
2025-02-07	0.045	0.050	0.045	0.050	0.050	1,013,953
2025-02-06	0.045	0.045	0.040	0.045	0.045	621,800
2025-02-05	0.040	0.040	0.040	0.040	0.040	663,578
2025-02-04	0.035	0.035	0.035	0.035	0.035	41,000
2025-02-03	0.035	0.035	0.035	0.035	0.035	76,000
2025-01-31	0.035	0.035	0.035	0.035	0.035	277,000
2025-01-30	0.040	0.040	0.040	0.040	0.040	0
2025-01-29	0.040	0.040	0.040	0.040	0.040	97,000
2025-01-28	0.040	0.040	0.040	0.040	0.040	8,500
2025-01-27	0.040	0.040	0.040	0.040	0.040	108,000
2025-01-24	0.040	0.040	0.040	0.040	0.040	158,300
2025-01-23	0.045	0.045	0.040	0.040	0.040	44,999
2025-01-22	0.040	0.040	0.040	0.040	0.040	48,874
2025-01-21	0.045	0.045	0.040	0.040	0.040	370,000
2025-01-20	0.050	0.050	0.045	0.050	0.050	679,922
2025-01-17	0.040	0.045	0.040	0.045	0.045	787,111
2025-01-16	0.040	0.040	0.040	0.040	0.040	31,575
2025-01-15	0.040	0.040	0.040	0.040	0.040	29,000
2025-01-14	0.040	0.040	0.040	0.040	0.040	8,000
2025-01-13	0.040	0.045	0.040	0.040	0.040	192,578
2025-01-10	0.040	0.040	0.040	0.040	0.040	205,413
2025-01-09	0.040	0.040	0.035	0.040	0.040	235,000
2025-01-08	0.035	0.035	0.035	0.035	0.035	390,400
2025-01-07	0.040	0.040	0.035	0.035	0.035	670,000
2025-01-06	0.040	0.045	0.040	0.040	0.040	729,611
2025-01-03	0.030	0.035	0.030	0.035	0.035	685,200
2025-01-02	0.025	0.030	0.025	0.030	0.030	365,000
2024-12-31	0.020	0.020	0.020	0.020	0.020	1,031,000
2024-12-30	0.015	0.015	0.015	0.015	0.015	279,000
2024-12-27	0.015	0.015	0.015	0.015	0.015	293,000
2024-12-24	0.015	0.020	0.015	0.020	0.020	220,000
2024-12-23	0.015	0.015	0.015	0.015	0.015	3,000
2024-12-20	0.015	0.015	0.015	0.015	0.015	0
2024-12-19	0.015	0.015	0.015	0.015	0.015	18,000
2024-12-18	0.020	0.020	0.020	0.020	0.020	25,000
2024-12-17	0.020	0.020	0.020	0.020	0.020	0
2024-12-16	0.020	0.020	0.020	0.020	0.020	0
2024-12-13	0.015	0.020	0.015	0.020	0.020	239,000
2024-12-12	0.020	0.020	0.020	0.020	0.020	906,000
2024-12-11	0.025	0.025	0.020	0.020	0.020	35,000
2024-12-10	0.020	0.020	0.020	0.020	0.020	0
2024-12-09	0.025	0.025	0.020	0.020	0.020	223,000
2024-12-06	0.025	0.025	0.025	0.025	0.025	50,000
2024-12-05	0.025	0.025	0.025	0.025	0.025	0
2024-12-04	0.025	0.025	0.025	0.025	0.025	0
2024-12-03	0.025	0.025	0.025	0.025	0.025	347,000
2024-12-02	0.030	0.030	0.030	0.030	0.030	0
2024-11-29	0.030	0.030	0.030	0.030	0.030	4,000
2024-11-28	0.030	0.030	0.030	0.030	0.030	46,000
2024-11-27	0.030	0.030	0.030	0.030	0.030	75,000
2024-11-26	0.025	0.025	0.025	0.025	0.025	41,100
2024-11-25	0.020	0.025	0.020	0.025	0.025	535,000
2024-11-22	0.025	0.025	0.025	0.025	0.025	0
2024-11-21	0.025	0.025	0.025	0.025	0.025	0
2024-11-20	0.025	0.025	0.025	0.025	0.025	1,000
2024-11-19	0.020	0.020	0.020	0.020	0.020	1,298,257

← NewerPage 8 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.