CANPR Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.400	0.400	0.400	0.400	0.400	1,000
2025-02-18	0.400	0.400	0.400	0.400	0.400	1,500
2025-02-14	0.390	0.390	0.390	0.390	0.390	1,000
2025-02-13	0.390	0.390	0.390	0.390	0.390	2,000
2025-02-12	0.380	0.390	0.380	0.390	0.390	3,000
2025-02-11	0.390	0.390	0.390	0.390	0.390	1,000
2025-02-10	0.390	0.390	0.390	0.390	0.390	1,000
2025-02-06	0.390	0.390	0.390	0.390	0.390	1,000
2025-02-05	0.380	0.380	0.380	0.380	0.380	1,000
2025-02-04	0.370	0.370	0.370	0.370	0.370	1,000
2025-02-03	0.390	0.390	0.350	0.350	0.350	2,000
2025-01-31	0.390	0.390	0.390	0.390	0.390	1,000
2025-01-30	0.370	0.370	0.370	0.370	0.370	500
2025-01-29	0.300	0.300	0.300	0.300	0.300	1,000
2025-01-27	0.300	0.420	0.290	0.300	0.300	35,417
2025-01-24	0.300	0.300	0.250	0.250	0.250	18,000
2025-01-23	0.285	0.285	0.285	0.285	0.285	1,361
2025-01-22	0.330	0.330	0.280	0.280	0.280	25,000
2025-01-21	0.385	0.385	0.350	0.350	0.350	2,500
2025-01-17	0.300	0.300	0.300	0.300	0.300	19,500
2025-01-16	0.300	0.300	0.300	0.300	0.300	7,500
2025-01-15	0.280	0.300	0.280	0.300	0.300	5,500
2025-01-14	0.375	0.400	0.290	0.300	0.300	34,456
2025-01-13	0.290	0.290	0.290	0.290	0.290	1,337
2025-01-10	0.300	0.300	0.300	0.300	0.300	500
2025-01-06	0.375	0.375	0.375	0.375	0.375	770
2024-12-31	0.375	0.375	0.375	0.375	0.375	5,100
2024-12-27	0.310	0.310	0.310	0.310	0.310	29,258
2024-12-23	0.300	0.300	0.300	0.300	0.300	500
2024-12-20	0.300	0.300	0.300	0.300	0.300	16,500
2024-12-19	0.300	0.300	0.300	0.300	0.300	10,000
2024-12-11	0.395	0.395	0.395	0.395	0.395	1,160
2024-12-09	0.360	0.360	0.360	0.360	0.360	4,500
2024-12-06	0.360	0.360	0.360	0.360	0.360	500
2024-12-04	0.390	0.390	0.390	0.390	0.390	3,500
2024-11-28	0.355	0.355	0.355	0.355	0.355	1,500
2024-11-22	0.470	0.470	0.470	0.470	0.470	4,000
2024-11-14	0.420	0.420	0.420	0.420	0.420	3,340
2024-11-12	0.400	0.400	0.365	0.365	0.365	6,500
2024-11-11	0.420	0.420	0.405	0.405	0.405	4,500
2024-11-04	0.420	0.420	0.420	0.420	0.420	7,009
2024-10-31	0.420	0.420	0.420	0.420	0.420	1,500
2024-10-30	0.470	0.470	0.470	0.470	0.470	1,000
2024-10-24	0.540	0.540	0.540	0.540	0.540	520
2024-10-23	0.530	0.530	0.530	0.530	0.530	500
2024-10-22	0.520	0.520	0.520	0.520	0.520	500
2024-10-21	0.445	0.500	0.445	0.500	0.500	8,500
2024-10-18	0.450	0.450	0.395	0.395	0.395	6,571
2024-10-17	0.450	0.450	0.420	0.420	0.420	9,000
2024-10-15	0.480	0.480	0.480	0.480	0.480	3,300
2024-10-10	0.540	0.540	0.460	0.460	0.460	4,000
2024-10-03	0.530	0.530	0.530	0.530	0.530	875
2024-10-02	0.490	0.490	0.490	0.490	0.490	2,300
2024-10-01	0.520	0.520	0.520	0.520	0.520	3,500
2024-09-30	0.520	0.520	0.510	0.510	0.510	6,500
2024-09-27	0.500	0.500	0.500	0.500	0.500	1,000
2024-09-26	0.515	0.550	0.515	0.515	0.515	1,500
2024-09-19	0.510	0.510	0.510	0.510	0.510	1,000
2024-09-17	0.495	0.520	0.480	0.520	0.520	16,610
2024-09-12	0.470	0.470	0.450	0.450	0.450	3,926

← NewerPage 7 of 13 · 725 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.