Canadian Sec - Delayed Quote CAD

Cartier Silver Corporation (CFE.CN)

Compare
0.1100 +0.0100 (+10.00%)
At close: October 18 at 3:23 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1050 0.1100 0.1000 0.1100 0.1100 225,070
Oct 17, 2024 0.1050 0.1050 0.1000 0.1000 0.1000 146,500
Oct 16, 2024 0.1150 0.1150 0.1050 0.1050 0.1050 165,500
Oct 15, 2024 0.1150 0.1150 0.1000 0.1100 0.1100 72,001
Oct 11, 2024 0.1200 0.1300 0.1150 0.1150 0.1150 107,500
Oct 10, 2024 0.1150 0.1200 0.1100 0.1200 0.1200 89,722
Oct 9, 2024 0.1150 0.1150 0.1050 0.1050 0.1050 251,765
Oct 8, 2024 0.1250 0.1250 0.1150 0.1150 0.1150 54,500
Oct 7, 2024 0.1250 0.1250 0.1150 0.1200 0.1200 141,450
Oct 4, 2024 0.1400 0.1400 0.1200 0.1200 0.1200 103,500
Oct 3, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 22,077
Oct 2, 2024 0.1450 0.1450 0.1300 0.1300 0.1300 69,794
Oct 1, 2024 0.1400 0.1450 0.1300 0.1450 0.1450 52,500
Sep 30, 2024 0.1550 0.1550 0.1400 0.1400 0.1400 156,000
Sep 27, 2024 0.1500 0.1550 0.1500 0.1550 0.1550 20,500
Sep 26, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 128,975
Sep 25, 2024 0.1550 0.1600 0.1550 0.1600 0.1600 21,000
Sep 24, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 3,000
Sep 23, 2024 0.1650 0.1650 0.1600 0.1600 0.1600 16,560
Sep 20, 2024 0.1600 0.1650 0.1550 0.1650 0.1650 247,000
Sep 19, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 177,500
Sep 18, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 15,350
Sep 17, 2024 0.1700 0.1700 0.1650 0.1650 0.1650 38,107
Sep 16, 2024 0.1750 0.1750 0.1700 0.1700 0.1700 20,500
Sep 13, 2024 0.1500 0.1700 0.1500 0.1700 0.1700 327,600
Sep 12, 2024 0.1650 0.1650 0.1500 0.1550 0.1550 49,999
Sep 11, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 1,000
Sep 10, 2024 0.1650 0.1650 0.1550 0.1600 0.1600 37,000
Sep 9, 2024 0.1700 0.1700 0.1650 0.1650 0.1650 11,500
Sep 6, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 3,000
Sep 5, 2024 0.1700 0.1700 0.1550 0.1600 0.1600 30,000
Sep 4, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 7,020
Sep 3, 2024 0.1800 0.1800 0.1750 0.1750 0.1750 49,500
Aug 30, 2024 0.1950 0.1950 0.1850 0.1850 0.1850 3,500
Aug 29, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 2,000
Aug 28, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 16,300
Aug 27, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 5,100
Aug 26, 2024 0.1950 0.1950 0.1750 0.1750 0.1750 3,000
Aug 23, 2024 0.1950 0.1950 0.1750 0.1750 0.1750 23,000
Aug 22, 2024 0.1950 0.1950 0.1750 0.1950 0.1950 53,500
Aug 21, 2024 0.2150 0.2150 0.1900 0.2000 0.2000 50,789
Aug 20, 2024 0.1700 0.2350 0.1700 0.2150 0.2150 212,289
Aug 19, 2024 0.1600 0.1700 0.1500 0.1650 0.1650 189,775
Aug 16, 2024 0.1600 0.1700 0.1600 0.1600 0.1600 106,381
Aug 15, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 109,000
Aug 14, 2024 0.1800 0.1800 0.1750 0.1750 0.1750 17,500
Aug 13, 2024 0.1750 0.1800 0.1750 0.1800 0.1800 57,500
Aug 12, 2024 0.1800 0.1800 0.1700 0.1750 0.1750 18,500
Aug 9, 2024 0.1500 0.1650 0.1500 0.1650 0.1650 188,186
Aug 8, 2024 0.1500 0.1550 0.1400 0.1550 0.1550 116,540
Aug 7, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 97,601
Aug 6, 2024 0.1600 0.1600 0.1450 0.1500 0.1500 68,000
Aug 2, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 2,000
Aug 1, 2024 0.1750 0.1750 0.1500 0.1700 0.1700 17,176
Jul 31, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 25,500
Jul 30, 2024 0.1750 0.1750 0.1700 0.1700 0.1700 50,000
Jul 29, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 6,003
Jul 26, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,000
Jul 25, 2024 0.1850 0.1850 0.1750 0.1750 0.1750 50,500
Jul 24, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 28,500
Jul 23, 2024 0.1950 0.1950 0.1800 0.1800 0.1800 128,143
Jul 22, 2024 0.2000 0.2050 0.2000 0.2000 0.2000 27,500
Jul 19, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 6,000
Jul 18, 2024 0.2150 0.2150 0.2100 0.2100 0.2100 36,000
Jul 17, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 6,000
Jul 16, 2024 0.2250 0.2250 0.2150 0.2150 0.2150 51,500
Jul 15, 2024 0.2250 0.2250 0.2150 0.2250 0.2250 39,300
Jul 12, 2024 0.2200 0.2250 0.2200 0.2250 0.2250 10,500
Jul 11, 2024 0.2250 0.2250 0.2200 0.2250 0.2250 188,500
Jul 10, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 123,000
Jul 9, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 32,000
Jul 8, 2024 0.2500 0.2500 0.2250 0.2250 0.2250 106,500
Jul 5, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 11,500
Jul 4, 2024 0.2450 0.2550 0.2450 0.2550 0.2550 31,500
Jul 3, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 8,000
Jul 2, 2024 0.2550 0.2550 0.2300 0.2400 0.2400 104,000
Jun 28, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 47,200
Jun 27, 2024 0.2700 0.2700 0.2550 0.2600 0.2600 59,000
Jun 26, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 6,500
Jun 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
Jun 24, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 7,500
Jun 21, 2024 0.2950 0.3000 0.2700 0.2700 0.2700 158,500
Jun 20, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 16,516
Jun 19, 2024 0.3100 0.3100 0.2650 0.2800 0.2800 41,000
Jun 18, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,000
Jun 17, 2024 0.3050 0.3050 0.2900 0.2950 0.2950 7,000
Jun 14, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 2,000
Jun 13, 2024 0.3200 0.3200 0.2850 0.3000 0.3000 71,000
Jun 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jun 11, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 2,500
Jun 10, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 7,000
Jun 7, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 2,520
Jun 6, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 19,000
Jun 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Jun 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jun 3, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 31, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 1,500
May 30, 2024 0.3300 0.3300 0.3150 0.3250 0.3250 15,045
May 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,500
May 28, 2024 0.3300 0.3300 0.3050 0.3050 0.3050 34,000
May 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 11,000
May 24, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 31,000
May 23, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 11,000
May 22, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 35,500
May 21, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 25,000
May 17, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 43,970
May 16, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 50,500
May 15, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 11,000
May 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
May 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,666
May 10, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 31,500
May 9, 2024 0.3800 0.3800 0.3550 0.3550 0.3550 8,500
May 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
May 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
May 6, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 13,360
May 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
May 2, 2024 0.3350 0.3500 0.3350 0.3500 0.3500 1,502
May 1, 2024 0.3450 0.3450 0.3250 0.3300 0.3300 35,300
Apr 30, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 31,537
Apr 29, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 13,000
Apr 26, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 12,000
Apr 25, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 20,000
Apr 24, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 15,505
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 12,619
Apr 22, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 9,000
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 13,860
Apr 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 12,500
Apr 17, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 4,000
Apr 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Apr 15, 2024 0.3800 0.3800 0.3400 0.3400 0.3400 76,355
Apr 12, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 55,000
Apr 11, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 10, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 6,000
Apr 9, 2024 0.3550 0.3600 0.3500 0.3500 0.3500 25,000
Apr 8, 2024 0.3600 0.3600 0.3200 0.3450 0.3450 107,450
Apr 5, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 30,787
Apr 4, 2024 0.3500 0.3600 0.3200 0.3400 0.3400 29,500
Apr 3, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 73,547
Apr 2, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 16,500
Apr 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,500
Mar 28, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 17,767
Mar 27, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 25,140
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Mar 25, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 7,463
Mar 22, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 1,500
Mar 21, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 20, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 9,020
Mar 19, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 16,000
Mar 18, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 7,792
Mar 15, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Mar 14, 2024 0.3150 0.3150 0.2900 0.2950 0.2950 9,500
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 5,500
Mar 12, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 17,900
Mar 11, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 12,166
Mar 8, 2024 0.3450 0.3450 0.2900 0.3150 0.3150 33,123
Mar 7, 2024 0.3800 0.3800 0.3450 0.3450 0.3450 8,000
Mar 6, 2024 0.3700 0.3750 0.3450 0.3750 0.3750 11,000
Mar 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Mar 4, 2024 0.3400 0.3600 0.3100 0.3600 0.3600 21,200
Mar 1, 2024 0.2700 0.3200 0.2700 0.3150 0.3150 83,600
Feb 29, 2024 0.2400 0.2550 0.2400 0.2550 0.2550 59,000
Feb 28, 2024 0.2500 0.2500 0.2350 0.2350 0.2350 41,000
Feb 27, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 17,000
Feb 26, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Feb 23, 2024 0.2500 0.2500 0.2350 0.2400 0.2400 11,000
Feb 22, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 19,000
Feb 21, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 4,300
Feb 20, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 3,000
Feb 16, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 4,500
Feb 15, 2024 0.2550 0.2550 0.2350 0.2450 0.2450 27,805
Feb 14, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 13,095
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 1,000
Feb 12, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 3,500
Feb 9, 2024 0.2500 0.2600 0.2500 0.2550 0.2550 43,065
Feb 8, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Feb 7, 2024 0.2550 0.2550 0.2450 0.2450 0.2450 8,520
Feb 6, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 3,500
Feb 5, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 6,250
Feb 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 8,681
Feb 1, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Jan 31, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 4,000
Jan 30, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 1,500
Jan 29, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 25,011
Jan 26, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 2,000
Jan 25, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 1,000
Jan 24, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 19,998
Jan 23, 2024 0.2800 0.2800 0.2600 0.2650 0.2650 20,100
Jan 22, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 13,999
Jan 19, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 29,097
Jan 18, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,997
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,026
Jan 16, 2024 0.3300 0.3300 0.2700 0.2850 0.2850 31,300
Jan 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 4,100
Jan 12, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 2,500
Jan 11, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 2,000
Jan 10, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 9,500
Jan 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jan 8, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 7,000
Jan 5, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 30,350
Jan 4, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jan 3, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 4,000
Jan 2, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 19,100
Dec 29, 2023 0.3150 0.3150 0.3000 0.3150 0.3150 41,500
Dec 28, 2023 0.3300 0.3350 0.3000 0.3100 0.3100 56,020
Dec 27, 2023 0.3150 0.3200 0.3100 0.3200 0.3200 15,500
Dec 22, 2023 0.3300 0.3300 0.2950 0.3150 0.3150 39,000
Dec 21, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 3,500
Dec 20, 2023 0.3150 0.3300 0.3100 0.3250 0.3250 36,000
Dec 19, 2023 0.3000 0.3050 0.2900 0.3050 0.3050 75,800
Dec 18, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 27,000
Dec 15, 2023 0.2800 0.2800 0.2750 0.2750 0.2750 7,000
Dec 14, 2023 0.2500 0.2700 0.2450 0.2700 0.2700 133,000
Dec 13, 2023 0.2650 0.2750 0.2400 0.2500 0.2500 273,000
Dec 12, 2023 0.2800 0.2800 0.2750 0.2750 0.2750 4,700
Dec 11, 2023 0.3000 0.3000 0.2750 0.2750 0.2750 104,500
Dec 8, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 40,650
Dec 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 22,500
Dec 6, 2023 0.3100 0.3200 0.2950 0.3200 0.3200 99,118
Dec 5, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 81,100
Dec 4, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 65,968
Dec 1, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 13,000
Nov 30, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 8,000
Nov 29, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 3,000
Nov 28, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 1,500
Nov 27, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 18,500
Nov 24, 2023 0.2900 0.2900 0.2800 0.2900 0.2900 37,000
Nov 23, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 7,025
Nov 22, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 14,000
Nov 21, 2023 0.3000 0.3050 0.2900 0.2900 0.2900 57,800
Nov 20, 2023 0.3300 0.3300 0.2800 0.3000 0.3000 50,619
Nov 17, 2023 0.3200 0.3300 0.3200 0.3250 0.3250 42,500
Nov 16, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 15, 2023 0.3300 0.3300 0.3150 0.3200 0.3200 24,814
Nov 14, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Nov 13, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 3,000
Nov 10, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 36,500
Nov 9, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 6,000
Nov 8, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 9,500
Nov 7, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 23,500
Nov 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Nov 3, 2023 0.3150 0.3250 0.3100 0.3250 0.3250 22,959
Nov 2, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 52,000
Nov 1, 2023 0.3050 0.3150 0.3050 0.3150 0.3150 4,050
Oct 31, 2023 0.3400 0.3400 0.3000 0.3050 0.3050 147,531
Oct 30, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 11,000
Oct 27, 2023 0.3650 0.3700 0.3650 0.3650 0.3650 26,150
Oct 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,400
Oct 25, 2023 0.3600 0.3650 0.3550 0.3550 0.3550 32,000
Oct 24, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 58,890
Oct 23, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 4,900
Oct 20, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 27,500
Oct 19, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 36,786
Oct 18, 2023 0.3700 0.3700 0.3450 0.3450 0.3450 12,000

Related Tickers