Advertisement
U.S. markets closed

NTG Clarity Networks Inc. (NCI.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.0700-0.0300 (-2.73%)
At close: 03:53PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20241.10001.11001.07001.07001.070033,200
Nov 21, 20241.10001.11001.05001.10001.1000222,100
Nov 20, 20241.21001.21001.09001.09001.0900218,800
Nov 19, 20241.18001.24001.15001.19001.190081,800
Nov 18, 20241.10001.15001.09001.15001.150039,000
Nov 15, 20241.08001.18001.08001.09001.090046,700
Nov 14, 20241.10001.13001.05001.08001.080097,600
Nov 13, 20241.25001.27001.06001.10001.1000292,200
Nov 12, 20241.27001.34001.15001.25001.2500319,400
Nov 11, 20241.21001.21001.14001.17001.170060,500
Nov 08, 20241.19001.21001.15001.18001.1800173,100
Nov 07, 20241.18001.19001.15001.19001.190012,900
Nov 06, 20241.13001.18001.11001.18001.180019,600
Nov 05, 20241.11001.16001.10001.13001.130084,000
Nov 04, 20241.17001.17001.10001.10001.100042,600
Nov 01, 20241.16001.16001.14001.15001.150010,400
Oct 31, 20241.14001.18001.12001.13001.130041,500
Oct 30, 20241.16001.16001.14001.14001.140014,500
Oct 29, 20241.11001.22001.11001.16001.1600229,400
Oct 28, 20241.10001.12001.06001.11001.1100108,000
Oct 25, 20241.14001.14001.09001.11001.110083,700
Oct 24, 20241.15001.18001.13001.16001.160040,400
Oct 23, 20241.22001.22001.15001.15001.150082,400
Oct 22, 20241.17001.29001.10001.21001.2100214,100
Oct 21, 20241.33001.33001.18001.18001.1800156,300
Oct 18, 20241.34001.34001.25001.31001.310016,800
Oct 17, 20241.34001.37001.28001.30001.3000120,600
Oct 16, 20241.20001.32001.20001.31001.3100328,600
Oct 15, 20241.06001.14001.06001.13001.1300153,400
Oct 11, 20241.07001.11001.05001.08001.080066,000
Oct 10, 20241.04001.11000.99001.05001.0500140,900
Oct 09, 20241.09001.09001.02001.04001.0400152,200
Oct 08, 20241.13001.15001.08001.11001.110077,600
Oct 07, 20241.08001.14001.04001.10001.1000239,300
Oct 04, 20241.26001.27001.08001.11001.1100369,900
Oct 03, 20241.31001.31001.26001.30001.300042,300
Oct 02, 20241.37001.37001.26001.26001.2600179,900
Oct 01, 20241.35001.37001.35001.36001.360083,800
Sep 30, 20241.35001.35001.29001.35001.350097,400
Sep 27, 20241.28001.35001.28001.32001.3200282,500
Sep 26, 20241.32001.33001.27001.28001.2800104,800
Sep 25, 20241.32001.32001.30001.32001.320038,500
Sep 24, 20241.37001.37001.32001.32001.320063,100
Sep 23, 20241.35001.38001.33001.35001.350094,600
Sep 20, 20241.35001.35001.33001.35001.350038,400
Sep 19, 20241.34001.42001.34001.35001.350082,300
Sep 18, 20241.41001.41001.32001.33001.3300423,000
Sep 17, 20241.58001.69001.53001.53001.530052,800
Sep 16, 20241.51001.61001.51001.57001.570065,200
Sep 13, 20241.51001.61001.49001.50001.500094,000
Sep 12, 20241.34001.64001.25001.55001.5500364,700
Sep 11, 20241.47001.47001.36001.36001.3600139,200
Sep 10, 20241.48001.50001.36001.47001.4700204,900
Sep 09, 20241.58001.61001.48001.53001.5300171,100
Sep 06, 20241.69001.74001.56001.63001.6300174,000
Sep 05, 20241.90001.91001.69001.69001.6900178,200
Sep 04, 20241.85001.91001.85001.91001.9100108,500
Sep 03, 20241.89001.90001.78001.90001.9000161,800
Aug 30, 20241.93001.93001.75001.89001.8900302,800
Aug 29, 20241.63001.95001.63001.94001.9400822,500
Aug 28, 20241.51001.52001.47001.48001.4800103,900
Aug 27, 20241.54001.54001.50001.52001.520051,200
Aug 26, 20241.48001.56001.44001.54001.5400107,200
Aug 23, 20241.40001.47001.40001.47001.4700253,700
Aug 22, 20241.47001.47001.38001.38001.380063,200
Aug 21, 20241.58001.58001.35001.48001.4800175,000
Aug 20, 20241.62001.62001.54001.60001.600049,700
Aug 19, 20241.49001.65001.47001.60001.6000379,700
Aug 16, 20241.47001.50001.44001.49001.4900129,400
Aug 15, 20241.41001.46001.37001.43001.4300109,000
Aug 14, 20241.33001.40001.33001.40001.4000132,600
Aug 13, 20241.21001.34001.21001.33001.3300147,000
Aug 12, 20241.23001.26001.20001.24001.240052,100
Aug 09, 20241.25001.25001.21001.21001.210051,500
Aug 08, 20241.25001.25001.20001.25001.2500147,500
Aug 07, 20241.13001.25001.13001.23001.2300150,700
Aug 06, 20241.08001.14001.02001.12001.1200168,500
Aug 02, 20241.15001.17001.12001.12001.120098,200
Aug 01, 20241.35001.46001.13001.20001.2000439,600
Jul 31, 20241.20001.30001.18001.30001.3000636,100
Jul 30, 20241.06001.21001.05001.12001.1200906,900
Jul 29, 20240.93000.98000.93000.95000.9500132,500
Jul 26, 20240.94000.94000.92000.93000.930021,500
Jul 25, 20240.80000.95000.79000.92000.9200280,300
Jul 24, 20240.78000.78000.77000.78000.780027,100
Jul 23, 20240.79000.79000.76000.77000.770056,600
Jul 22, 20240.82000.82000.79000.79000.790030,800
Jul 19, 20240.86000.86000.82000.82000.820015,900
Jul 18, 20240.87000.87000.82000.82000.820052,900
Jul 17, 20240.89000.89000.85000.87000.87004,600
Jul 16, 20240.88000.88000.85000.85000.850016,400
Jul 15, 20240.90000.90000.87000.87000.870025,700
Jul 12, 20240.84000.90000.82000.90000.900044,600
Jul 11, 20240.85000.86000.85000.86000.860011,400
Jul 10, 20240.86000.86000.85000.85000.850032,800
Jul 09, 20240.87000.88000.85000.88000.880083,900
Jul 08, 20240.93000.93000.91000.92000.920019,700
Jul 05, 20240.94000.94000.92000.92000.920021,900
Jul 04, 20240.93000.94000.91000.94000.940042,700
Jul 03, 20240.91000.93000.91000.93000.930077,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...