NTG Clarity Networks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.540	1.540	1.500	1.520	1.520	51,200
2024-08-26	1.480	1.560	1.440	1.540	1.540	107,200
2024-08-23	1.400	1.470	1.400	1.470	1.470	253,700
2024-08-22	1.470	1.470	1.380	1.380	1.380	63,200
2024-08-21	1.580	1.580	1.350	1.480	1.480	175,000
2024-08-20	1.620	1.620	1.540	1.600	1.600	49,700
2024-08-19	1.490	1.650	1.470	1.600	1.600	379,700
2024-08-16	1.470	1.500	1.440	1.490	1.490	129,400
2024-08-15	1.410	1.460	1.370	1.430	1.430	109,000
2024-08-14	1.330	1.400	1.330	1.400	1.400	132,600
2024-08-13	1.210	1.340	1.210	1.330	1.330	147,000
2024-08-12	1.230	1.260	1.200	1.240	1.240	52,100
2024-08-09	1.250	1.250	1.210	1.210	1.210	51,500
2024-08-08	1.250	1.250	1.200	1.250	1.250	147,500
2024-08-07	1.130	1.250	1.130	1.230	1.230	150,700
2024-08-06	1.080	1.140	1.020	1.120	1.120	168,500
2024-08-02	1.150	1.170	1.120	1.120	1.120	98,200
2024-08-01	1.350	1.460	1.130	1.200	1.200	439,600
2024-07-31	1.200	1.300	1.180	1.300	1.300	636,100
2024-07-30	1.060	1.210	1.050	1.120	1.120	906,900
2024-07-29	0.930	0.980	0.930	0.950	0.950	132,500
2024-07-26	0.940	0.940	0.920	0.930	0.930	21,500
2024-07-25	0.800	0.950	0.790	0.920	0.920	280,300
2024-07-24	0.780	0.780	0.770	0.780	0.780	27,100
2024-07-23	0.790	0.790	0.760	0.770	0.770	56,600
2024-07-22	0.820	0.820	0.790	0.790	0.790	30,800
2024-07-19	0.860	0.860	0.820	0.820	0.820	15,900
2024-07-18	0.870	0.870	0.820	0.820	0.820	52,900
2024-07-17	0.890	0.890	0.850	0.870	0.870	4,600
2024-07-16	0.880	0.880	0.850	0.850	0.850	16,400
2024-07-15	0.900	0.900	0.870	0.870	0.870	25,700
2024-07-12	0.840	0.900	0.820	0.900	0.900	44,600
2024-07-11	0.850	0.860	0.850	0.860	0.860	11,400
2024-07-10	0.860	0.860	0.850	0.850	0.850	32,800
2024-07-09	0.870	0.880	0.850	0.880	0.880	83,900
2024-07-08	0.930	0.930	0.910	0.920	0.920	19,700
2024-07-05	0.940	0.940	0.920	0.920	0.920	21,900
2024-07-04	0.930	0.940	0.910	0.940	0.940	42,700
2024-07-03	0.910	0.930	0.910	0.930	0.930	77,700
2024-07-02	0.930	0.930	0.900	0.900	0.900	5,400
2024-06-28	0.890	0.940	0.880	0.930	0.930	210,500
2024-06-27	0.870	0.880	0.860	0.880	0.880	91,500
2024-06-26	0.850	0.870	0.850	0.870	0.870	40,300
2024-06-25	0.850	0.850	0.820	0.820	0.820	19,000
2024-06-24	0.810	0.850	0.810	0.850	0.850	87,500
2024-06-21	0.790	0.850	0.730	0.810	0.810	139,900
2024-06-20	0.810	0.810	0.790	0.800	0.800	59,000
2024-06-19	0.840	0.840	0.810	0.810	0.810	31,000
2024-06-18	0.810	0.860	0.800	0.840	0.840	125,800
2024-06-17	0.760	0.810	0.760	0.810	0.810	91,200
2024-06-14	0.800	0.800	0.760	0.760	0.760	50,600
2024-06-13	0.830	0.830	0.800	0.800	0.800	28,800
2024-06-12	0.840	0.840	0.830	0.830	0.830	20,000
2024-06-11	0.840	0.850	0.840	0.840	0.840	50,000
2024-06-10	0.850	0.850	0.810	0.850	0.850	58,700
2024-06-07	0.860	0.860	0.830	0.840	0.840	85,000
2024-06-06	0.790	0.860	0.790	0.860	0.860	106,400
2024-06-05	0.790	0.790	0.760	0.790	0.790	49,500
2024-06-04	0.770	0.790	0.750	0.750	0.750	68,900
2024-06-03	0.660	0.800	0.660	0.780	0.780	606,700

← NewerPage 10 of 21 · 1,255 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.