CANPR Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.095	0.095	0.095	0.095	0.095	950
2022-09-30	0.100	0.100	0.100	0.100	0.100	16,231
2022-09-27	0.110	0.110	0.105	0.105	0.105	37,979
2022-09-26	0.140	0.140	0.110	0.110	0.110	38,025
2022-09-23	0.150	0.150	0.145	0.145	0.145	14,400
2022-09-16	0.155	0.155	0.155	0.155	0.155	1,445
2022-09-06	0.175	0.175	0.150	0.160	0.160	39,500
2022-09-02	0.190	0.190	0.190	0.190	0.190	6,530
2022-09-01	0.200	0.200	0.175	0.175	0.175	1,200
2022-08-30	0.200	0.200	0.200	0.200	0.200	52,960
2022-08-05	0.230	0.230	0.215	0.230	0.230	33,775
2022-08-03	0.300	0.300	0.300	0.300	0.300	11,510
2022-07-04	0.270	0.270	0.270	0.270	0.270	578
2022-06-30	0.250	0.250	0.250	0.250	0.250	3,110
2022-06-29	0.250	0.250	0.250	0.250	0.250	10,000
2022-06-28	0.250	0.250	0.250	0.250	0.250	13,000
2022-06-27	0.250	0.250	0.250	0.250	0.250	83,000
2022-06-24	0.280	0.280	0.280	0.280	0.280	850
2022-06-22	0.285	0.285	0.285	0.285	0.285	1,315
2022-06-21	0.320	0.320	0.320	0.320	0.320	1,000
2022-06-20	0.320	0.320	0.320	0.320	0.320	535
2022-06-13	0.280	0.280	0.280	0.280	0.280	15,245
2022-06-10	0.250	0.250	0.240	0.240	0.240	5,013
2022-06-09	0.265	0.270	0.260	0.260	0.260	14,000
2022-06-08	0.340	0.340	0.340	0.340	0.340	503
2022-06-07	0.380	0.380	0.380	0.380	0.380	1,000
2022-06-03	0.290	0.350	0.285	0.350	0.350	33,195
2022-06-02	0.275	0.275	0.215	0.260	0.260	26,990
2022-05-31	0.340	0.340	0.320	0.320	0.320	12,150
2022-05-30	0.350	0.350	0.350	0.350	0.350	620
2022-05-27	0.350	0.350	0.350	0.350	0.350	12,015
2022-05-25	0.350	0.350	0.350	0.350	0.350	1,000
2022-05-24	0.350	0.350	0.350	0.350	0.350	5,500
2022-05-20	0.350	0.350	0.350	0.350	0.350	35,000
2022-05-18	0.380	0.380	0.380	0.380	0.380	6,300
2022-05-13	0.380	0.380	0.380	0.380	0.380	2,007
2022-05-11	0.500	0.500	0.475	0.475	0.475	12,175
2022-05-06	0.500	0.500	0.500	0.500	0.500	3,600
2022-05-05	0.510	0.510	0.500	0.510	0.510	15,654
2022-05-02	0.640	0.640	0.530	0.640	0.640	9,000
2022-04-27	0.550	0.550	0.530	0.530	0.530	1,720
2022-04-26	0.510	0.570	0.500	0.570	0.570	16,480
2022-04-22	0.510	0.570	0.510	0.570	0.570	2,742
2022-04-21	0.510	0.520	0.500	0.520	0.520	10,138
2022-04-20	0.590	0.590	0.550	0.550	0.550	3,892
2022-04-19	0.560	0.560	0.560	0.560	0.560	500
2022-04-18	0.510	0.520	0.510	0.520	0.520	19,202
2022-04-14	0.540	0.540	0.530	0.530	0.530	12,500
2022-04-13	0.600	0.600	0.600	0.600	0.600	5,265
2022-04-12	0.550	0.550	0.520	0.540	0.540	6,668
2022-04-11	0.610	0.610	0.610	0.610	0.610	4,300
2022-04-08	0.610	0.610	0.610	0.610	0.610	6,504
2022-04-07	0.600	0.600	0.600	0.600	0.600	634
2022-04-05	0.630	0.630	0.560	0.560	0.560	3,186
2022-04-04	0.600	0.600	0.600	0.600	0.600	10,556
2022-04-01	0.700	0.700	0.700	0.700	0.700	2,002
2022-03-30	0.610	0.650	0.610	0.650	0.650	17,500
2022-03-28	0.650	0.680	0.600	0.680	0.680	33,399
2022-03-25	0.730	0.730	0.730	0.730	0.730	2,945
2022-03-24	0.710	0.710	0.710	0.710	0.710	2,015

← NewerPage 11 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.