CANPR Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.500	0.550	0.500	0.550	0.550	8,580
2024-09-05	0.500	0.500	0.500	0.500	0.500	500
2024-08-28	0.470	0.490	0.470	0.490	0.490	3,000
2024-08-27	0.500	0.500	0.500	0.500	0.500	1,000
2024-08-26	0.495	0.540	0.400	0.450	0.450	53,850
2024-08-22	0.510	0.520	0.510	0.520	0.520	2,000
2024-08-20	0.510	0.510	0.510	0.510	0.510	3,000
2024-08-16	0.500	0.500	0.460	0.500	0.500	37,500
2024-08-15	0.530	0.540	0.510	0.540	0.540	12,000
2024-08-14	0.570	0.570	0.570	0.570	0.570	500
2024-08-13	0.550	0.550	0.550	0.550	0.550	501
2024-08-12	0.590	0.590	0.590	0.590	0.590	1,000
2024-08-09	0.590	0.610	0.590	0.590	0.590	6,500
2024-08-08	0.590	0.610	0.590	0.610	0.610	1,500
2024-08-07	0.580	0.580	0.580	0.580	0.580	1,030
2024-08-06	0.580	0.590	0.580	0.580	0.580	17,684
2024-08-01	0.730	0.730	0.540	0.550	0.550	79,300
2024-07-31	0.660	0.750	0.660	0.750	0.750	29,030
2024-07-30	0.590	0.640	0.590	0.640	0.640	16,664
2024-07-29	0.500	0.590	0.500	0.590	0.590	47,000
2024-07-26	0.485	0.495	0.485	0.495	0.495	2,626
2024-07-25	0.500	0.500	0.470	0.485	0.485	3,500
2024-07-24	0.500	0.500	0.450	0.480	0.480	8,500
2024-07-22	0.465	0.480	0.465	0.475	0.475	55,508
2024-07-19	0.475	0.475	0.450	0.450	0.450	11,000
2024-07-18	0.480	0.480	0.480	0.480	0.480	500
2024-07-17	0.490	0.550	0.440	0.440	0.440	16,622
2024-07-16	0.485	0.490	0.480	0.490	0.490	82,209
2024-07-15	0.455	0.455	0.425	0.425	0.425	2,000
2024-07-12	0.430	0.430	0.420	0.420	0.420	14,016
2024-07-09	0.560	0.560	0.440	0.440	0.440	24,001
2024-07-08	0.520	0.520	0.520	0.520	0.520	528
2024-07-05	0.440	0.490	0.440	0.480	0.480	28,831
2024-07-04	0.430	0.430	0.430	0.430	0.430	1,002
2024-07-03	0.430	0.440	0.370	0.430	0.430	60,591
2024-07-02	0.550	0.550	0.430	0.430	0.430	28,250
2024-06-28	0.550	0.550	0.400	0.400	0.400	4,830
2024-06-27	0.400	0.750	0.400	0.500	0.500	36,342
2023-11-15	0.020	0.020	0.020	0.020	0.020	8,000
2023-11-14	0.020	0.020	0.020	0.020	0.020	15,000
2023-11-10	0.020	0.020	0.020	0.020	0.020	66,000
2023-11-09	0.030	0.030	0.020	0.020	0.020	25,700
2023-11-07	0.035	0.035	0.035	0.035	0.035	10,000
2023-11-06	0.035	0.035	0.035	0.035	0.035	2,400
2023-11-03	0.040	0.040	0.040	0.040	0.040	4,750
2023-11-02	0.015	0.040	0.015	0.040	0.040	525,000
2023-10-23	0.010	0.010	0.010	0.010	0.010	6,000
2023-10-19	0.015	0.015	0.010	0.010	0.010	65,084
2023-10-18	0.015	0.015	0.015	0.015	0.015	105,000
2023-10-17	0.015	0.015	0.015	0.015	0.015	15,000
2023-10-11	0.025	0.025	0.025	0.025	0.025	6,100
2023-10-04	0.020	0.020	0.020	0.020	0.020	24,000
2023-09-25	0.020	0.020	0.020	0.020	0.020	9,000
2023-09-19	0.020	0.020	0.020	0.020	0.020	43,979
2023-09-14	0.020	0.020	0.020	0.020	0.020	16,000
2023-09-11	0.020	0.020	0.020	0.020	0.020	1,000
2023-09-07	0.025	0.025	0.020	0.020	0.020	38,023
2023-08-31	0.020	0.035	0.020	0.035	0.035	43,292
2023-08-28	0.030	0.030	0.025	0.025	0.025	50,013
2023-08-23	0.030	0.030	0.030	0.030	0.030	1,000

← NewerPage 8 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.