CANPR Technology Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.670	0.670	0.650	0.650	0.650	7,917
2022-03-15	0.620	0.620	0.620	0.620	0.620	1,000
2022-03-14	0.640	0.670	0.640	0.670	0.670	3,488
2022-03-09	0.650	0.650	0.650	0.650	0.650	2,500
2022-03-08	0.730	0.750	0.610	0.610	0.610	17,603
2022-03-07	0.650	0.650	0.630	0.640	0.640	8,250
2022-03-03	0.700	0.700	0.700	0.700	0.700	6,026
2022-03-02	0.740	0.790	0.700	0.700	0.700	2,100
2022-02-25	0.700	0.790	0.700	0.790	0.790	11,009
2022-02-24	0.690	0.700	0.690	0.700	0.700	10,501
2022-02-17	0.680	0.790	0.680	0.790	0.790	6,830
2022-02-16	0.710	0.710	0.710	0.710	0.710	1,006
2022-02-15	0.700	0.740	0.700	0.720	0.720	8,920
2022-02-14	0.700	0.700	0.700	0.700	0.700	1,200
2022-02-08	0.700	0.700	0.700	0.700	0.700	15,500
2022-02-07	0.630	0.750	0.630	0.700	0.700	37,042
2022-02-03	0.510	0.510	0.480	0.480	0.480	9,227
2022-02-01	0.530	0.530	0.530	0.530	0.530	2,888
2022-01-31	0.590	0.590	0.540	0.540	0.540	19,055
2022-01-28	0.640	0.640	0.620	0.620	0.620	4,500
2022-01-24	0.650	0.650	0.650	0.650	0.650	500
2022-01-19	0.640	0.640	0.640	0.640	0.640	2,520
2022-01-14	0.600	0.630	0.600	0.630	0.630	1,071
2022-01-13	0.600	0.600	0.600	0.600	0.600	2,605
2022-01-12	0.520	0.600	0.520	0.590	0.590	19,850
2022-01-10	0.600	0.600	0.540	0.540	0.540	8,000
2022-01-05	0.540	0.540	0.540	0.540	0.540	5,265
2022-01-04	0.530	0.530	0.530	0.530	0.530	515
2021-12-30	0.600	0.630	0.600	0.600	0.600	42,515
2021-12-29	0.600	0.600	0.520	0.520	0.520	126,729
2021-12-24	0.600	0.600	0.600	0.600	0.600	13,000
2021-12-22	0.600	0.600	0.600	0.600	0.600	35,501
2021-12-21	0.600	0.600	0.600	0.600	0.600	12,208
2021-12-20	0.690	0.690	0.690	0.690	0.690	1,000
2021-12-15	0.610	0.610	0.600	0.600	0.600	7,500
2021-12-14	0.700	0.700	0.700	0.700	0.700	2,400
2021-12-13	0.690	0.700	0.690	0.700	0.700	2,903
2021-12-10	0.690	0.690	0.690	0.690	0.690	534
2021-12-09	0.640	0.690	0.640	0.690	0.690	10,200
2021-12-08	0.640	0.640	0.640	0.640	0.640	4,500
2021-12-06	0.640	0.640	0.640	0.640	0.640	1,200
2021-12-02	0.650	0.650	0.640	0.640	0.640	2,425
2021-12-01	0.600	0.600	0.600	0.600	0.600	16,061
2021-11-30	0.550	0.600	0.530	0.600	0.600	18,460
2021-11-25	0.610	0.610	0.600	0.600	0.600	9,090
2021-11-23	0.600	0.630	0.600	0.600	0.600	64,636
2021-11-22	0.670	0.670	0.600	0.600	0.600	15,048
2021-11-19	0.660	0.660	0.660	0.660	0.660	9,000
2021-11-18	0.660	0.760	0.660	0.760	0.760	9,564
2021-11-17	0.790	0.790	0.790	0.790	0.790	504
2021-11-15	0.790	0.790	0.790	0.790	0.790	10,825
2021-11-12	0.700	0.700	0.700	0.700	0.700	2,306
2021-11-11	0.730	0.730	0.650	0.650	0.650	13,300
2021-11-10	0.580	0.700	0.580	0.700	0.700	31,725
2021-11-09	0.510	0.570	0.510	0.570	0.570	7,733
2021-11-08	0.620	0.620	0.475	0.510	0.510	97,566
2021-11-05	0.750	0.790	0.500	0.620	0.620	61,925
2021-11-03	0.870	0.870	0.840	0.840	0.840	3,000
2021-11-02	0.900	0.900	0.850	0.850	0.850	5,005
2021-10-26	0.950	0.950	0.950	0.950	0.950	1,739

← NewerPage 12 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.