CANPR Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.030	0.030	0.030	0.030	0.030	1,090
2023-08-16	0.030	0.030	0.030	0.030	0.030	3,858
2023-08-14	0.030	0.030	0.030	0.030	0.030	1,000
2023-08-08	0.030	0.030	0.030	0.030	0.030	26,000
2023-08-01	0.030	0.030	0.030	0.030	0.030	2,000
2023-07-31	0.040	0.040	0.030	0.030	0.030	2,000
2023-07-19	0.030	0.030	0.030	0.030	0.030	29,200
2023-07-18	0.035	0.035	0.030	0.030	0.030	62,128
2023-07-14	0.035	0.035	0.030	0.035	0.035	305,897
2023-07-13	0.050	0.050	0.050	0.050	0.050	5,818
2023-07-12	0.030	0.060	0.020	0.035	0.035	1,037,677
2023-07-11	0.080	0.080	0.035	0.040	0.040	61,307
2023-07-10	0.035	0.050	0.035	0.050	0.050	66,676
2023-07-06	0.030	0.030	0.025	0.025	0.025	15,900
2023-07-05	0.045	0.050	0.045	0.050	0.050	89,323
2023-07-04	0.030	0.050	0.030	0.045	0.045	92,183
2023-06-30	0.015	0.020	0.015	0.020	0.020	194,953
2023-06-28	0.010	0.010	0.010	0.010	0.010	1,000
2023-06-26	0.015	0.015	0.010	0.010	0.010	45,000
2023-06-23	0.010	0.015	0.010	0.015	0.015	25,000
2023-06-22	0.010	0.010	0.010	0.010	0.010	26,043
2023-06-21	0.015	0.015	0.015	0.015	0.015	2,000
2023-06-14	0.010	0.010	0.010	0.010	0.010	26,000
2023-06-09	0.010	0.010	0.010	0.010	0.010	1,000
2023-06-08	0.015	0.015	0.015	0.015	0.015	45,620
2023-06-06	0.015	0.015	0.015	0.015	0.015	11,000
2023-06-05	0.020	0.020	0.020	0.020	0.020	1,000
2023-05-31	0.015	0.015	0.015	0.015	0.015	7,000
2023-05-30	0.015	0.015	0.015	0.015	0.015	12,250
2023-05-12	0.015	0.015	0.015	0.015	0.015	12,000
2023-05-11	0.020	0.020	0.020	0.020	0.020	6,000
2023-05-10	0.020	0.020	0.020	0.020	0.020	32,000
2023-05-09	0.020	0.020	0.020	0.020	0.020	52,083
2023-05-08	0.020	0.020	0.020	0.020	0.020	18,000
2023-05-05	0.025	0.025	0.025	0.025	0.025	9,000
2023-05-01	0.025	0.025	0.025	0.025	0.025	2,500
2023-04-26	0.025	0.025	0.025	0.025	0.025	21,000
2023-04-25	0.030	0.030	0.030	0.030	0.030	2,000
2023-04-19	0.030	0.030	0.030	0.030	0.030	7,000
2023-04-18	0.030	0.030	0.030	0.030	0.030	3,500
2023-04-17	0.025	0.025	0.025	0.025	0.025	3,000
2023-04-14	0.025	0.025	0.025	0.025	0.025	12,000
2023-04-12	0.030	0.030	0.030	0.030	0.030	12,000
2023-04-11	0.030	0.030	0.025	0.025	0.025	46,381
2023-04-10	0.035	0.035	0.035	0.035	0.035	1,387
2023-03-30	0.035	0.035	0.035	0.035	0.035	45,000
2023-03-29	0.040	0.040	0.040	0.040	0.040	18,200
2023-03-28	0.035	0.035	0.020	0.020	0.020	106,000
2023-03-24	0.045	0.045	0.040	0.040	0.040	20,000
2023-03-23	0.045	0.045	0.045	0.045	0.045	2,000
2023-03-20	0.050	0.050	0.050	0.050	0.050	11,777
2023-03-14	0.040	0.040	0.040	0.040	0.040	50,000
2023-03-13	0.040	0.050	0.040	0.040	0.040	36,000
2023-03-09	0.050	0.050	0.040	0.040	0.040	54,000
2023-03-08	0.055	0.055	0.050	0.050	0.050	29,123
2023-03-06	0.055	0.055	0.055	0.055	0.055	18,000
2023-02-27	0.055	0.075	0.055	0.055	0.055	87,000
2023-02-24	0.065	0.065	0.050	0.050	0.050	79,696
2023-02-17	0.070	0.070	0.070	0.070	0.070	1,000
2023-02-16	0.065	0.065	0.065	0.065	0.065	6,500

← NewerPage 9 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.