NTG Clarity Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.100 | 1.110 | 1.050 | 1.100 | 1.100 | 222,100 |
| 2024-11-20 | 1.210 | 1.210 | 1.090 | 1.090 | 1.090 | 218,800 |
| 2024-11-19 | 1.180 | 1.240 | 1.150 | 1.190 | 1.190 | 81,800 |
| 2024-11-18 | 1.100 | 1.150 | 1.090 | 1.150 | 1.150 | 39,000 |
| 2024-11-15 | 1.080 | 1.180 | 1.080 | 1.090 | 1.090 | 46,700 |
| 2024-11-14 | 1.100 | 1.130 | 1.050 | 1.080 | 1.080 | 97,600 |
| 2024-11-13 | 1.250 | 1.270 | 1.060 | 1.100 | 1.100 | 292,200 |
| 2024-11-12 | 1.270 | 1.340 | 1.150 | 1.250 | 1.250 | 319,400 |
| 2024-11-11 | 1.210 | 1.210 | 1.140 | 1.170 | 1.170 | 60,500 |
| 2024-11-08 | 1.190 | 1.210 | 1.150 | 1.180 | 1.180 | 173,100 |
| 2024-11-07 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 12,900 |
| 2024-11-06 | 1.130 | 1.180 | 1.110 | 1.180 | 1.180 | 19,600 |
| 2024-11-05 | 1.110 | 1.160 | 1.100 | 1.130 | 1.130 | 84,000 |
| 2024-11-04 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 42,600 |
| 2024-11-01 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 10,400 |
| 2024-10-31 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 41,500 |
| 2024-10-30 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 14,500 |
| 2024-10-29 | 1.110 | 1.220 | 1.110 | 1.160 | 1.160 | 229,400 |
| 2024-10-28 | 1.100 | 1.120 | 1.060 | 1.110 | 1.110 | 108,000 |
| 2024-10-25 | 1.140 | 1.140 | 1.090 | 1.110 | 1.110 | 83,700 |
| 2024-10-24 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 40,400 |
| 2024-10-23 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 82,400 |
| 2024-10-22 | 1.170 | 1.290 | 1.100 | 1.210 | 1.210 | 214,100 |
| 2024-10-21 | 1.330 | 1.330 | 1.180 | 1.180 | 1.180 | 156,300 |
| 2024-10-18 | 1.340 | 1.340 | 1.250 | 1.310 | 1.310 | 16,800 |
| 2024-10-17 | 1.340 | 1.370 | 1.280 | 1.300 | 1.300 | 120,600 |
| 2024-10-16 | 1.200 | 1.320 | 1.200 | 1.310 | 1.310 | 328,600 |
| 2024-10-15 | 1.060 | 1.140 | 1.060 | 1.130 | 1.130 | 153,400 |
| 2024-10-11 | 1.070 | 1.110 | 1.050 | 1.080 | 1.080 | 66,000 |
| 2024-10-10 | 1.040 | 1.110 | 0.990 | 1.050 | 1.050 | 140,900 |
| 2024-10-09 | 1.090 | 1.090 | 1.020 | 1.040 | 1.040 | 152,200 |
| 2024-10-08 | 1.130 | 1.150 | 1.080 | 1.110 | 1.110 | 77,600 |
| 2024-10-07 | 1.080 | 1.140 | 1.040 | 1.100 | 1.100 | 239,300 |
| 2024-10-04 | 1.260 | 1.270 | 1.080 | 1.110 | 1.110 | 369,900 |
| 2024-10-03 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 42,300 |
| 2024-10-02 | 1.370 | 1.370 | 1.260 | 1.260 | 1.260 | 179,900 |
| 2024-10-01 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 83,800 |
| 2024-09-30 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 97,400 |
| 2024-09-27 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 282,500 |
| 2024-09-26 | 1.320 | 1.330 | 1.270 | 1.280 | 1.280 | 104,800 |
| 2024-09-25 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 38,500 |
| 2024-09-24 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 63,100 |
| 2024-09-23 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 94,600 |
| 2024-09-20 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 38,400 |
| 2024-09-19 | 1.340 | 1.420 | 1.340 | 1.350 | 1.350 | 82,300 |
| 2024-09-18 | 1.410 | 1.410 | 1.320 | 1.330 | 1.330 | 423,000 |
| 2024-09-17 | 1.580 | 1.690 | 1.530 | 1.530 | 1.530 | 52,800 |
| 2024-09-16 | 1.510 | 1.610 | 1.510 | 1.570 | 1.570 | 65,200 |
| 2024-09-13 | 1.510 | 1.610 | 1.490 | 1.500 | 1.500 | 94,000 |
| 2024-09-12 | 1.340 | 1.640 | 1.250 | 1.550 | 1.550 | 364,700 |
| 2024-09-11 | 1.470 | 1.470 | 1.360 | 1.360 | 1.360 | 139,200 |
| 2024-09-10 | 1.480 | 1.500 | 1.360 | 1.470 | 1.470 | 204,900 |
| 2024-09-09 | 1.580 | 1.610 | 1.480 | 1.530 | 1.530 | 171,100 |
| 2024-09-06 | 1.690 | 1.740 | 1.560 | 1.630 | 1.630 | 174,000 |
| 2024-09-05 | 1.900 | 1.910 | 1.690 | 1.690 | 1.690 | 178,200 |
| 2024-09-04 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 108,500 |
| 2024-09-03 | 1.890 | 1.900 | 1.780 | 1.900 | 1.900 | 161,800 |
| 2024-08-30 | 1.930 | 1.930 | 1.750 | 1.890 | 1.890 | 302,800 |
| 2024-08-29 | 1.630 | 1.950 | 1.630 | 1.940 | 1.940 | 822,500 |
| 2024-08-28 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 103,900 |
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.