TSXV - Free Realtime Quote CAD

Canada Nickel Company Inc. (CNC.V)

0.9200
-0.0200
(-2.13%)
As of 1:02:19 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.95000.95000.90000.92000.9200157,099
May 8, 20250.94000.95000.93000.94000.940096,700
May 7, 20250.96000.96000.94000.94000.940061,800
May 6, 20250.97000.97000.93000.96000.9600233,200
May 5, 20251.01001.01000.95000.97000.9700216,000
May 2, 20250.99001.04000.98001.00001.0000334,700
May 1, 20250.98000.99000.96000.99000.990051,900
Apr 30, 20250.95000.99000.95000.96000.9600208,100
Apr 29, 20250.95500.97000.95500.96000.960030,900
Apr 28, 20250.98000.98000.95000.95000.9500163,300
Apr 25, 20250.99000.99000.95000.96000.9600185,800
Apr 24, 20250.99001.00000.98000.99000.990031,400
Apr 23, 20250.97001.01000.97001.01001.0100202,500
Apr 22, 20250.99000.99000.96000.97000.970057,600
Apr 21, 20250.95000.96000.93000.96000.960061,500
Apr 17, 20250.92000.95000.92000.94000.940082,600
Apr 16, 20250.94000.94000.89000.91000.9100185,300
Apr 15, 20250.93000.98000.91000.92000.9200155,600
Apr 14, 20250.95000.95000.93000.94000.940041,100
Apr 11, 20250.92000.97000.91000.95000.9500227,700
Apr 10, 20250.95000.96500.91000.93000.9300136,600
Apr 9, 20250.88000.99000.88000.98000.9800317,200
Apr 8, 20250.92000.95000.88000.92000.9200332,000
Apr 7, 20250.96000.96000.87000.90000.9000383,100
Apr 4, 20250.98001.01000.90001.01001.0100243,700
Apr 3, 20250.99000.99500.95000.98000.9800102,000
Apr 2, 20251.02001.02001.00001.02001.0200132,700
Apr 1, 20250.97001.01000.97001.00001.000072,900
Mar 31, 20250.99000.99000.96000.96000.9600102,300
Mar 28, 20251.03001.03000.97000.97000.9700242,200
Mar 27, 20251.04001.05001.01001.01001.0100307,700
Mar 26, 20251.06001.06001.03001.03001.0300280,800
Mar 25, 20251.11001.11001.07001.08001.080081,900
Mar 24, 20251.03001.11001.01501.08001.0800393,400
Mar 21, 20251.04001.04000.99001.01001.0100353,200
Mar 20, 20251.09001.09001.01001.04001.0400391,600
Mar 19, 20251.11001.11001.06001.07501.0750216,800
Mar 18, 20251.12001.12001.07001.09001.0900312,100
Mar 17, 20251.12001.13001.05001.10001.1000511,300
Mar 14, 20251.14001.15001.07001.10001.1000617,300
Mar 13, 20251.09001.16001.08501.14501.1450931,000
Mar 12, 20251.03001.08001.01001.07001.0700550,500
Mar 11, 20250.94001.01000.94001.01001.0100344,000
Mar 10, 20251.03001.08000.96000.96000.9600859,100
Mar 7, 20250.93001.02000.92001.00001.0000964,100
Mar 6, 20250.91000.95000.87500.90000.9000912,400
Mar 5, 20250.88000.91000.84000.90000.9000728,400
Mar 4, 20250.81000.89000.79000.87000.8700288,400
Mar 3, 20250.88000.90000.83000.83000.8300301,800
Feb 28, 20250.88000.88000.84000.87500.875077,500
Feb 27, 20250.89000.95000.84000.85000.8500716,700
Feb 26, 20250.77000.87000.76000.85000.85001,258,600
Feb 25, 20250.76000.77000.73500.74000.7400183,700
Feb 24, 20250.78000.78000.75000.77000.7700160,000
Feb 21, 20250.79000.79000.76000.76000.7600144,200
Feb 20, 20250.78000.80000.76000.79000.7900148,100
Feb 19, 20250.79000.79000.76000.78000.7800148,200
Feb 18, 20250.80000.80000.77000.80000.8000216,600
Feb 14, 20250.80000.81000.78000.79000.7900166,900
Feb 13, 20250.81000.83000.80000.81000.8100246,600
Feb 12, 20250.82000.83000.81000.83000.830073,100
Feb 11, 20250.80000.82000.79000.82000.8200385,000
Feb 10, 20250.83000.83000.80000.80000.8000236,200
Feb 7, 20250.82000.83000.81000.81000.8100126,200
Feb 6, 20250.83000.84000.82000.82000.8200101,700
Feb 5, 20250.83000.84000.82500.84000.8400105,000
Feb 4, 20250.82000.86000.81500.85000.8500126,600
Feb 3, 20250.86000.86000.82000.82000.8200128,000
Jan 31, 20250.89000.89000.84000.84000.8400139,100
Jan 30, 20250.83000.90000.82000.87500.8750365,000
Jan 29, 20250.82000.84500.81000.83000.8300203,500
Jan 28, 20250.85000.85000.82500.83500.8350158,400
Jan 27, 20250.84000.86000.83500.86000.8600257,000
Jan 24, 20250.83000.84000.82000.84000.840094,300
Jan 23, 20250.83000.84000.81000.82000.8200173,100
Jan 22, 20250.86000.86000.82000.82000.8200139,800
Jan 21, 20250.87000.87000.84000.85000.8500105,300
Jan 20, 20250.88000.88000.85500.87000.870045,700
Jan 17, 20250.88000.89000.86000.88000.880076,500
Jan 16, 20250.87000.87000.85000.86000.860059,500
Jan 15, 20250.84000.86500.83000.84000.8400215,600
Jan 14, 20250.84000.85000.82000.84000.840071,200
Jan 13, 20250.87000.87000.83000.83000.8300137,700
Jan 10, 20250.90000.90000.86000.86000.860089,400
Jan 9, 20250.86000.89500.86000.88000.8800180,500
Jan 8, 20250.90000.90000.85000.86000.8600217,800
Jan 7, 20250.91000.91000.87000.89000.8900414,400
Jan 6, 20250.93000.94000.91000.91000.9100412,100
Jan 3, 20250.94000.95000.92500.93000.9300135,500
Jan 2, 20250.92000.94000.92000.92000.9200213,400
Dec 31, 20240.90000.93000.90000.92000.9200132,800
Dec 30, 20240.92000.94000.90000.92000.9200217,200
Dec 27, 20240.92000.94000.92000.94000.940075,700
Dec 24, 20240.93000.95000.92000.93000.9300104,700
Dec 23, 20240.93000.95000.92000.95000.9500136,600
Dec 20, 20240.94000.95000.92000.92000.9200211,600
Dec 19, 20240.92000.94000.92000.93000.9300273,200
Dec 18, 20240.94000.95000.92000.92000.9200261,900
Dec 17, 20240.97000.97000.90500.96000.9600491,300
Dec 16, 20240.95000.97000.93000.97000.9700380,900
Dec 13, 20240.91000.94000.90000.94000.9400117,000
Dec 12, 20240.94000.94000.91000.92000.9200102,100
Dec 11, 20240.92000.94000.91000.94000.9400166,200
Dec 10, 20240.91000.91500.89000.90000.9000216,100
Dec 9, 20240.93000.94000.92000.92000.9200234,300
Dec 6, 20240.94000.95000.91000.93500.9350394,000
Dec 5, 20240.97000.97000.94000.94000.9400288,200
Dec 4, 20240.97000.97000.95000.96000.960090,400
Dec 3, 20240.95000.97000.95000.96000.960080,700
Dec 2, 20240.98000.98000.94000.96000.9600698,900
Nov 29, 20240.97000.98000.96000.97000.9700167,100
Nov 28, 20240.96000.98000.96000.96000.9600144,200
Nov 27, 20240.97000.99000.96000.96000.9600153,100
Nov 26, 20240.97000.97000.95000.95000.950048,700
Nov 25, 20240.99000.99000.94000.98000.9800405,900
Nov 22, 20240.97000.99000.97000.98000.9800123,200
Nov 21, 20240.96000.97000.95000.97000.9700136,200
Nov 20, 20240.96000.97000.95000.96000.9600221,700
Nov 19, 20240.95000.96000.94000.96000.9600260,000
Nov 18, 20240.97000.98500.94000.95000.9500182,100
Nov 15, 20240.99000.99000.93500.96000.9600410,900
Nov 14, 20241.00001.00000.98000.99000.9900155,600
Nov 13, 20241.00001.01000.99001.00001.0000154,400
Nov 12, 20241.03001.03000.99000.99500.9950355,300
Nov 11, 20241.03001.03000.99501.01001.0100384,000
Nov 8, 20241.03001.05001.02001.02001.0200200,100
Nov 7, 20241.02001.05001.02001.02001.020081,900
Nov 6, 20241.06001.08000.98001.05001.0500343,300
Nov 5, 20241.04001.10001.01001.08001.0800534,100
Nov 4, 20241.01001.02000.98000.99000.9900271,800
Nov 1, 20241.03001.03001.00001.02001.0200113,000
Oct 31, 20241.04001.04001.02001.02001.020043,400
Oct 30, 20241.02001.04001.01001.04001.040085,600
Oct 29, 20241.04001.04001.01001.02001.020077,500
Oct 28, 20241.05001.05001.03001.04001.0400227,500
Oct 25, 20241.02001.05001.02001.05001.0500157,800
Oct 24, 20241.04001.05001.02001.04001.0400217,100
Oct 23, 20241.06001.06001.04001.06001.0600199,200
Oct 22, 20241.06001.08001.04001.06001.0600136,900
Oct 21, 20241.06001.08001.05001.06001.060089,000
Oct 18, 20241.06001.09001.04001.08001.0800243,500
Oct 17, 20241.07001.07001.04001.06001.0600178,300
Oct 16, 20241.09001.09001.05001.05001.0500193,000
Oct 15, 20241.10001.11001.08001.08001.080086,500
Oct 11, 20241.08001.10001.08001.09001.090069,900
Oct 10, 20241.08001.10001.08001.10001.100046,900
Oct 9, 20241.07001.10001.07001.10001.100076,100
Oct 8, 20241.07001.09001.05001.07001.0700111,000
Oct 7, 20241.07001.09001.07001.09001.090056,300
Oct 4, 20241.08001.10001.08001.10001.100050,800
Oct 3, 20241.08001.09001.06001.09001.090084,300
Oct 2, 20241.13001.13001.06001.08001.0800249,300
Oct 1, 20241.13001.13001.09001.12001.1200162,100
Sep 30, 20241.13001.15001.09001.11001.1100212,000
Sep 27, 20241.14001.14001.12001.13001.1300177,100
Sep 26, 20241.17001.18001.13001.13001.1300254,700
Sep 25, 20241.17001.17001.14001.17001.1700100,600
Sep 24, 20241.13001.17001.12001.15001.1500286,300
Sep 23, 20241.15001.15001.11001.12001.1200117,100
Sep 20, 20241.19001.19001.12001.15001.1500182,400
Sep 19, 20241.14001.17001.13001.14001.1400144,600
Sep 18, 20241.15001.16001.11001.11001.1100185,800
Sep 17, 20241.13001.18001.12001.13001.1300195,200
Sep 16, 20241.18001.18001.12001.12001.1200126,900
Sep 13, 20241.13001.22001.11001.16001.1600533,100
Sep 12, 20241.05001.15001.05001.15001.1500710,100
Sep 11, 20241.03001.04001.01001.04001.0400212,100
Sep 10, 20241.04001.04001.00001.02001.0200264,200
Sep 9, 20241.05001.06001.02001.04001.0400149,000
Sep 6, 20241.07001.08001.00001.03001.0300572,600
Sep 5, 20240.99000.99000.97000.99000.9900108,800
Sep 4, 20240.98001.00000.97000.99000.990051,900
Sep 3, 20241.01001.01000.97000.98000.980094,500
Aug 30, 20241.00001.03000.99001.02001.020099,100
Aug 29, 20240.98001.01000.98000.98000.9800101,500
Aug 28, 20241.01001.01000.99000.99000.9900140,800
Aug 27, 20241.03001.03000.99000.99000.9900151,100
Aug 26, 20241.02001.05001.01001.03001.030033,500
Aug 23, 20241.02001.05001.00001.01001.0100131,300
Aug 22, 20241.02001.04001.00001.01001.010070,700
Aug 21, 20241.02001.04001.01001.01001.010063,900
Aug 20, 20241.05001.05001.01001.03001.030090,900
Aug 19, 20241.06001.06001.02001.03001.030076,500
Aug 16, 20241.08001.08001.02001.05001.0500135,400
Aug 15, 20241.00001.07001.00001.06001.0600258,500
Aug 14, 20241.05001.05001.01001.02001.020090,100
Aug 13, 20241.07001.07001.03001.03001.030056,400
Aug 12, 20241.03001.07001.02001.07001.070090,900
Aug 9, 20241.02001.04001.00001.01001.010086,600
Aug 8, 20241.03001.04001.00001.03001.0300255,200
Aug 7, 20241.03001.03000.97000.97000.9700394,800
Aug 6, 20241.00001.05000.99001.02001.0200350,300
Aug 2, 20241.10001.10001.04001.05001.0500117,500
Aug 1, 20241.11001.13001.06001.07001.0700238,500
Jul 31, 20241.11001.13001.09001.10001.1000132,900
Jul 30, 20241.05001.18001.05001.10001.1000297,600
Jul 29, 20241.06001.06001.02001.03001.0300113,500
Jul 26, 20241.06001.06001.01001.06001.0600305,800
Jul 25, 20241.04001.06001.03001.06001.0600100,700
Jul 24, 20241.09001.09001.01001.05001.0500242,800
Jul 23, 20241.09001.09001.05001.07001.070080,200
Jul 22, 20241.10001.10001.06001.07001.0700106,700
Jul 19, 20241.08001.11001.06001.10001.1000230,200
Jul 18, 20241.13001.14001.08001.09001.0900505,800
Jul 17, 20241.16001.16001.13001.14001.1400133,000
Jul 16, 20241.16001.17001.15001.15001.1500119,000
Jul 15, 20241.15001.17001.11001.17001.1700312,300
Jul 12, 20241.19001.19001.13001.14001.1400171,300
Jul 11, 20241.19001.22001.09001.17001.1700255,900
Jul 10, 20241.17001.22001.17001.19001.1900239,600
Jul 9, 20241.22001.22001.17001.17001.1700366,300
Jul 8, 20241.22001.22001.19001.20501.2050287,900
Jul 5, 20241.24001.26001.21001.23001.2300123,700
Jul 4, 20241.23001.26001.23001.24001.240051,400
Jul 3, 20241.25001.27001.22001.24001.2400179,500
Jul 2, 20241.23001.26001.21001.23001.230094,000
Jun 28, 20241.28001.29001.22501.24001.2400174,700
Jun 27, 20241.31001.31001.25001.27001.2700142,300
Jun 26, 20241.27001.31001.27001.31001.3100159,500
Jun 25, 20241.24001.25501.21001.23001.2300104,100
Jun 24, 20241.26001.26001.20001.20001.2000151,000
Jun 21, 20241.24001.24001.19501.24001.2400303,200
Jun 20, 20241.23001.23001.20001.21001.2100146,100
Jun 19, 20241.20001.23001.20001.22001.220068,400
Jun 18, 20241.22001.22001.20001.20001.2000226,400
Jun 17, 20241.26001.27001.21001.22001.2200173,800
Jun 14, 20241.27001.28001.25001.26001.2600109,900
Jun 13, 20241.28001.28001.26001.27001.270046,400
Jun 12, 20241.27001.31001.26001.28001.2800162,900
Jun 11, 20241.33001.33001.26001.27001.2700164,800
Jun 10, 20241.32001.34001.32001.33001.330098,000
Jun 7, 20241.34001.34001.31001.31001.310048,700
Jun 6, 20241.35001.39001.33001.33001.3300116,900
Jun 5, 20241.37001.37001.33001.34001.3400166,000
Jun 4, 20241.39001.40001.32001.36001.3600323,100
Jun 3, 20241.42001.42001.37001.40001.4000200,200
May 31, 20241.39001.42001.38001.42001.420095,400
May 30, 20241.40001.40001.38001.40001.4000190,900
May 29, 20241.43001.44001.39001.39001.3900261,200
May 28, 20241.44001.48001.42001.45001.4500472,300
May 27, 20241.42001.44001.42001.43001.430064,000
May 24, 20241.45001.45001.43001.44001.440096,600
May 23, 20241.46001.49501.42001.45001.4500225,900
May 22, 20241.48001.48001.43001.46001.4600227,900
May 21, 20241.49001.55001.47001.49001.4900654,200
May 17, 20241.39001.51001.37001.48001.4800730,500
May 16, 20241.37001.39001.36001.37001.370055,300
May 15, 20241.39001.40001.36001.37001.3700160,500
May 14, 20241.37001.41001.37001.38001.3800170,600
May 13, 20241.40001.40001.38001.38001.3800120,600
May 10, 20241.43001.44001.38001.39001.3900334,800
May 9, 20241.40001.42001.38001.41001.4100200,400

Related Tickers

GENM.TO Generation Mining Limited
0.1950
0.00%
 
FPX.V FPX Nickel Corp.
0.2400
0.00%
 
ELBM.V Electra Battery Materials Corporation
1.4500
-2.68%
 
NICU.V Magna Mining Inc.
1.4450
-1.70%
 
EVNI.V EV Nickel Inc.
0.2000
0.00%
 
PNPN.V Power Metallic Mines Inc.
1.1900
0.00%
 
TLO.TO Talon Metals Corp.
0.1100
0.00%
 
PWM.V Power Metals Corp.
0.9000
-2.17%
 
TLG.TO Troilus Gold Corp.
0.6400
+3.23%
 
ETL.V E3 Lithium Limited
0.6000
-6.25%