Canadian Sec - Delayed Quote CAD

Windfall Geotek Inc. (WIN.CN)

0.0150

0.0000

(0.00%)

At close: May 7 at 1:32:13 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,020
May 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	182,000
May 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	220,000
Apr 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	347,000
Apr 24, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	226,975
Apr 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
Apr 22, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	124,500
Apr 21, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	2,000
Apr 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	13,200
Apr 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	70,000
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	2,800
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	703,000
Apr 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,030
Mar 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	124,000
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Mar 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	12,112
Mar 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Mar 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	396,000
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	178,700
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	71,000
Feb 28, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	685,500
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Feb 25, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	9,586
Feb 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	139,000
Feb 21, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	2,241,484
Feb 20, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	138,497
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,932
Feb 18, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	5,001
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	18,500
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 10, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	101,666
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	3,333
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,007
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	43,500
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,420
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	65,000
Jan 28, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	506,000
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	99,105
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,105
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,880
Jan 21, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	7,661
Jan 20, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	8,000
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,100
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	4,458
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 9, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	681,000
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	13,805
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 6, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	83,000
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Jan 2, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	28,000
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	428,425
Dec 30, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,033,222
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,714
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,600
Dec 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	217,444
Dec 20, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	90,750
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,000
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,960
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	242,923
Dec 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	140,093
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	34,700
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,883
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,800
Dec 9, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	471,100
Dec 6, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	1,110,000
Dec 5, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,357,245
Dec 4, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	109,766
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	993,000
Dec 2, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	75,150
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,000
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,081
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Nov 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	18,411
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	237,000
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	44,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	171,400
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	64,237
Nov 7, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	397,807
Nov 6, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	704,236
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	196,575
Nov 4, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	442,500
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	773,255
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Oct 30, 2024	0.0100	0.0150	0.0050	0.0100	0.0100	890,382
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	892,073
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	102,599
Oct 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	100,000
Oct 24, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	2,571,154
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,470
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,030
Oct 21, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,000
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	122,141
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	136,900
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	125,910
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,300
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,483
Oct 9, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	13,000
Oct 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	418,750
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,580
Oct 4, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	717,203
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Oct 1, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	331,001
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	68,400
Sep 26, 2024	0.0150	0.0250	0.0125	0.0250	0.0250	1,996,830
Sep 25, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	92,750
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,796
Sep 23, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	546,510
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	155,600
Sep 19, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	256,494
Sep 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	47,700
Sep 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	123,829
Sep 16, 2024	0.0250	0.0350	0.0200	0.0300	0.0300	1,117,649
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Sep 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,030
Sep 3, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	12,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,820
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,100
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,498
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,100
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,374
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0400	0.0450	0.0200	0.0200	0.0200	703,100
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-

LQID.CN Liquid Avatar Technologies Inc.

0.0200

0.00%

LGIQ Logiq, Inc.

0.0100

0.00%

WISH.V Wishpond Technologies Ltd.

0.2000

0.00%

VQS.TO VIQ Solutions Inc.

0.1900

+8.57%

AMT.V AmeriTrust Financial Technologies Inc.

0.1000

+17.65%

PERF Perfect Corp.

1.9200

-0.52%

SOUN SoundHound AI, Inc.

8.98

-7.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Windfall Geotek Inc. (WIN.CN)

Related Tickers