TSXV - Delayed Quote CAD

Zentek Ltd. (ZEN.V)

2.2300
-0.1500
(-6.30%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.30002.31002.19002.23002.230042,100
May 8, 20252.13002.44002.13002.38002.380088,500
May 7, 20252.19002.33002.04002.16002.160054,200
May 6, 20252.40002.40002.13002.13002.130055,400
May 5, 20252.41002.47002.37002.42002.420075,400
May 2, 20252.44002.50002.27002.50002.500066,700
May 1, 20252.35002.45002.32002.42002.4200142,100
Apr 30, 20252.39002.50002.16002.25002.2500107,900
Apr 29, 20252.10002.48001.99002.39002.3900260,500
Apr 28, 20251.78002.12001.78002.03002.0300176,800
Apr 25, 20251.62001.80001.62001.80001.8000113,700
Apr 24, 20251.57001.72001.54001.68001.680019,000
Apr 23, 20251.60001.62001.57001.60001.600021,000
Apr 22, 20251.47001.60001.45001.60001.600058,700
Apr 21, 20251.56001.56001.47001.47001.470013,600
Apr 17, 20251.63001.63001.50001.53001.530020,500
Apr 16, 20251.52001.60001.48001.52001.520034,400
Apr 15, 20251.58001.60001.48001.49001.490032,800
Apr 14, 20251.45001.71001.40001.58001.5800118,800
Apr 11, 20251.37001.43001.35001.35001.350038,500
Apr 10, 20251.43001.43001.38001.39001.390028,000
Apr 9, 20251.43001.52001.27001.42001.420068,300
Apr 8, 20251.40001.50001.38001.38001.380043,100
Apr 7, 20251.40001.46001.37001.45001.450012,600
Apr 4, 20251.55001.55001.43001.48001.480036,700
Apr 3, 20251.59001.60001.54001.54001.540013,300
Apr 2, 20251.63001.63001.58001.60001.600013,700
Apr 1, 20251.63001.70001.60001.64001.640021,300
Mar 31, 20251.58001.61001.55001.61001.610020,200
Mar 28, 20251.68001.68001.58001.62001.620093,000
Mar 27, 20251.66001.71001.65001.69001.690085,200
Mar 26, 20251.71001.73001.63001.65001.65006,500
Mar 25, 20251.75001.75001.60001.65001.650079,500
Mar 24, 20251.67001.75001.67001.75001.750043,400
Mar 21, 20251.60001.70001.51001.69001.690091,100
Mar 20, 20251.35001.70001.34001.64001.6400147,700
Mar 19, 20251.32001.35001.29001.35001.350014,600
Mar 18, 20251.32001.35001.30001.31001.310015,100
Mar 17, 20251.34001.35001.30001.33001.330024,500
Mar 14, 20251.31001.35001.28001.31001.310032,200
Mar 13, 20251.36001.38001.29001.34001.340026,100
Mar 12, 20251.35001.36001.29001.30001.300010,300
Mar 11, 20251.31001.32001.28001.30001.30009,200
Mar 10, 20251.32001.35001.30001.32001.320020,200
Mar 7, 20251.34001.45001.25001.31001.310035,200
Mar 6, 20251.39001.41001.36001.36001.36008,900
Mar 5, 20251.38001.46001.35001.43001.43006,400
Mar 4, 20251.33001.35001.26001.35001.350078,500
Mar 3, 20251.44001.45001.40001.40001.400015,900
Feb 28, 20251.39001.41001.31001.32001.320018,300
Feb 27, 20251.39001.48001.31001.34001.340023,900
Feb 26, 20251.38001.56001.32001.34001.340064,900
Feb 25, 20251.45001.47001.37001.41001.410026,000
Feb 24, 20251.47001.51001.40001.48001.480025,500
Feb 21, 20251.52001.52001.40001.42001.420089,500
Feb 20, 20251.47001.52001.47001.52001.520015,900
Feb 19, 20251.47001.55001.47001.50001.500012,000
Feb 18, 20251.63001.63001.50001.50001.500041,100
Feb 14, 20251.54001.67001.50001.62001.620054,900
Feb 13, 20251.50001.57001.48001.57001.570018,800
Feb 12, 20251.55001.62001.50001.54001.540015,800
Feb 11, 20251.51001.62001.51001.55001.550016,300
Feb 10, 20251.58001.58001.52001.55001.550028,300
Feb 7, 20251.58001.64001.57001.57001.570018,600
Feb 6, 20251.59001.64001.57001.58001.580037,200
Feb 5, 20251.57001.66001.57001.63001.630036,700
Feb 4, 20251.65001.65001.58001.60001.60005,200
Feb 3, 20251.56001.66001.56001.60001.60006,000
Jan 31, 20251.65001.66001.62001.62001.620039,800
Jan 30, 20251.62001.66001.50001.62001.620053,700
Jan 29, 20251.63001.67001.54001.61001.610049,200
Jan 28, 20251.60001.64001.56001.59001.59007,700
Jan 27, 20251.61001.64001.61001.64001.640020,200
Jan 24, 20251.61001.66001.60001.63001.630011,500
Jan 23, 20251.59001.62001.55001.61001.610030,100
Jan 22, 20251.58001.62001.58001.60001.60002,200
Jan 21, 20251.60001.72001.53001.60001.6000114,700
Jan 20, 20251.56001.63001.56001.59001.590053,200
Jan 17, 20251.40001.75001.39001.69001.6900201,700
Jan 16, 20251.42001.44001.38001.40001.400034,500
Jan 15, 20251.41001.50001.40001.41001.410018,700
Jan 14, 20251.39001.49001.39001.49001.490035,900
Jan 13, 20251.50001.53001.44001.44001.440012,100
Jan 10, 20251.49001.53001.47001.50001.500018,400
Jan 9, 20251.55001.55001.45001.49001.49009,200
Jan 8, 20251.58001.58001.47001.50001.500010,000
Jan 7, 20251.59001.59001.47001.51001.510025,600
Jan 6, 20251.48001.56001.44001.56001.560023,900
Jan 3, 20251.41001.50001.40001.48001.480052,800
Jan 2, 20251.36001.44001.31001.41001.410011,100
Dec 31, 20241.40001.40001.32001.32001.320017,300
Dec 30, 20241.43001.43001.34001.36001.360025,600
Dec 27, 20241.25001.41001.25001.41001.410071,200
Dec 24, 20241.20001.25001.20001.22001.220020,300
Dec 23, 20241.28001.28001.20001.20001.200044,800
Dec 20, 20241.23001.30001.20001.24001.240054,700
Dec 19, 20241.41001.44001.25001.26001.260088,900
Dec 18, 20241.50001.52001.41001.42001.420043,900
Dec 17, 20241.54001.54001.42001.50001.500090,300
Dec 16, 20241.53001.57001.51001.55001.550012,400
Dec 13, 20241.58001.60001.56001.59001.590015,000
Dec 12, 20241.60001.61001.56001.60001.600084,800
Dec 11, 20241.55001.59001.54001.57001.570026,200
Dec 10, 20241.56001.60001.54001.56001.560070,100
Dec 9, 20241.61001.64001.55001.56001.560054,200
Dec 6, 20241.52001.60001.52001.60001.600096,600
Dec 5, 20241.55001.55001.49001.53001.530065,000
Dec 4, 20241.55001.60001.51001.57001.570027,900
Dec 3, 20241.54001.62001.48001.55001.550054,600
Dec 2, 20241.63001.63001.52001.54001.540021,400
Nov 29, 20241.67001.68001.65001.65001.650043,100
Nov 28, 20241.67001.70001.67001.68001.680015,300
Nov 27, 20241.65001.77001.65001.70001.700058,000
Nov 26, 20241.58001.68001.51001.68001.680067,000
Nov 25, 20241.65001.65001.59001.65001.650031,400
Nov 22, 20241.52001.69001.52001.64001.640038,300
Nov 21, 20241.68001.68001.52001.60001.600024,900
Nov 20, 20241.66001.71001.64001.71001.7100136,400
Nov 19, 20241.75001.78001.58001.71001.710059,900
Nov 18, 20241.75001.82001.69001.79001.7900152,600
Nov 15, 20241.43001.77001.43001.76001.7600309,000
Nov 14, 20241.32001.40001.30001.40001.400089,900
Nov 13, 20241.16001.36001.16001.33001.330075,500
Nov 12, 20241.17001.18001.12001.15001.150073,000
Nov 11, 20241.11001.14001.11001.11001.110015,000
Nov 8, 20241.08001.17001.08001.16001.160059,500
Nov 7, 20241.13001.13001.06001.07001.070024,200
Nov 6, 20241.09001.19001.09001.16001.160084,400
Nov 5, 20241.07001.16001.06001.11001.110055,500
Nov 4, 20240.93001.11000.93001.10001.1000126,400
Nov 1, 20240.93000.96000.93000.94000.940079,800
Oct 31, 20241.08001.08000.91000.95000.9500150,600
Oct 30, 20241.05001.11001.05001.08001.080044,500
Oct 29, 20241.10001.10001.08001.10001.100033,900
Oct 28, 20240.99001.12000.99001.10001.100061,500
Oct 25, 20241.00001.05000.98000.99000.990057,700
Oct 24, 20241.10001.10001.00001.02001.020014,000
Oct 23, 20241.13001.13001.07001.07001.070046,900
Oct 22, 20241.18001.18001.05001.16001.160037,100
Oct 21, 20240.96001.15000.91001.15001.150090,000
Oct 18, 20240.92000.95000.88000.89000.890080,100
Oct 17, 20240.88000.92000.87000.88000.880026,600
Oct 16, 20240.76000.87000.76000.85000.8500140,700
Oct 15, 20240.81000.82000.75000.77000.7700159,600
Oct 11, 20240.80000.82000.79000.79000.790024,400
Oct 10, 20240.81000.85000.80000.81000.810044,000
Oct 9, 20240.87000.88000.82000.83000.830049,800
Oct 8, 20240.91000.95000.86000.86000.860017,000
Oct 7, 20240.90000.90000.85000.88000.880049,800
Oct 4, 20240.92000.92000.90000.90000.900017,300
Oct 3, 20240.93000.99000.91000.92000.920050,700
Oct 2, 20240.92000.95000.91000.93000.930013,300
Oct 1, 20240.92000.93000.90000.92000.920041,100
Sep 30, 20240.97000.97000.92000.92000.920034,200
Sep 27, 20240.98000.99000.95000.96000.960089,200
Sep 26, 20241.01001.03000.96000.96000.960061,000
Sep 25, 20241.00001.07001.00001.01001.010032,700
Sep 24, 20240.96000.99000.96000.98000.980013,500
Sep 23, 20241.03001.03000.95000.95000.950031,900
Sep 20, 20240.95001.05000.95001.03001.0300104,800
Sep 19, 20241.01001.05001.00001.00001.0000232,700
Sep 18, 20241.05001.06000.95001.02001.0200196,800
Sep 17, 20241.13001.13001.03001.10001.100046,400
Sep 16, 20241.07001.16001.06001.11001.1100108,000
Sep 13, 20241.23001.23001.17001.19001.190094,300
Sep 12, 20241.20001.23001.18001.22001.220055,300
Sep 11, 20241.21001.21001.18001.20001.200024,800
Sep 10, 20241.18001.22001.13001.22001.2200102,800
Sep 9, 20241.20001.23001.20001.20001.20002,700
Sep 6, 20241.23001.25001.17001.24001.240047,000
Sep 5, 20241.28001.28001.22001.22001.220016,800
Sep 4, 20241.24001.28001.24001.25001.250012,000
Sep 3, 20241.30001.31001.25001.26001.260011,500
Aug 30, 20241.28001.30001.25001.30001.300023,900
Aug 29, 20241.27001.27001.25001.26001.260010,100
Aug 28, 20241.22001.27001.22001.25001.250050,400
Aug 27, 20241.25001.26001.22001.23001.230025,500
Aug 26, 20241.25001.26001.19001.25001.250047,200
Aug 23, 20241.29001.29001.23001.27001.270061,600
Aug 22, 20241.27001.28001.25001.28001.280024,300
Aug 21, 20241.27001.30001.27001.30001.300014,700
Aug 20, 20241.26001.26001.21001.25001.250035,800
Aug 19, 20241.28001.28001.25001.26001.260019,800
Aug 16, 20241.25001.32001.22001.30001.300026,800
Aug 15, 20241.25001.28001.24001.25001.250033,200
Aug 14, 20241.30001.30001.25001.27001.270060,200
Aug 13, 20241.32001.32001.29001.30001.3000158,400
Aug 12, 20241.35001.35001.30001.32001.320061,600
Aug 9, 20241.36001.36001.30001.31001.310022,200
Aug 8, 20241.30001.35001.28001.34001.340038,000
Aug 7, 20241.30001.33001.28001.30001.300020,400
Aug 6, 20241.27001.30001.26001.27001.270072,900
Aug 2, 20241.30001.37001.27001.34001.340067,600
Aug 1, 20241.31001.34001.29001.31001.310042,200
Jul 31, 20241.30001.32001.29001.31001.310035,000
Jul 30, 20241.35001.35001.31001.33001.330011,600
Jul 29, 20241.37001.38001.31001.35001.350049,400
Jul 26, 20241.35001.37001.34001.35001.350040,500
Jul 25, 20241.32001.36001.31001.35001.3500180,700
Jul 24, 20241.41001.41001.32001.34001.3400161,000
Jul 23, 20241.47001.47001.39001.42001.4200211,500
Jul 22, 20241.48001.50001.43001.43001.430021,500
Jul 19, 20241.47001.49001.41001.49001.490018,000
Jul 18, 20241.46001.48001.41001.41001.410019,200
Jul 17, 20241.40001.44001.33001.41001.410068,100
Jul 16, 20241.36001.38001.34001.36001.360019,900
Jul 15, 20241.34001.36001.30001.32001.320022,700
Jul 12, 20241.34001.37001.30001.34001.340014,300
Jul 11, 20241.37001.37001.26001.32001.320021,300
Jul 10, 20241.33001.37001.30001.35001.350026,800
Jul 9, 20241.32001.35001.30001.35001.350024,100
Jul 8, 20241.35001.36001.32001.36001.360020,600
Jul 5, 20241.36001.38001.35001.37001.370020,500
Jul 4, 20241.35001.38001.35001.37001.370016,100
Jul 3, 20241.37001.44001.35001.36001.360024,500
Jul 2, 20241.41001.41001.37001.39001.390024,400
Jun 28, 20241.41001.45001.39001.39001.39003,400
Jun 27, 20241.43001.48001.39001.40001.400028,900
Jun 26, 20241.38001.49001.33001.47001.4700109,300
Jun 25, 20241.42001.43001.38001.38001.380068,100
Jun 24, 20241.44001.48001.42001.42001.420020,800
Jun 21, 20241.46001.48001.43001.44001.440068,000
Jun 20, 20241.53001.53001.46001.52001.520046,300
Jun 19, 20241.55001.55001.49001.50001.50006,200
Jun 18, 20241.40001.54001.38001.54001.540058,700
Jun 17, 20241.47001.48001.37001.43001.430084,200
Jun 14, 20241.50001.50001.43001.50001.500058,200
Jun 13, 20241.51001.52001.44001.50001.500069,600
Jun 12, 20241.48001.53001.47001.47001.470021,400
Jun 11, 20241.49001.53001.46001.52001.520052,500
Jun 10, 20241.52001.53001.47001.49001.490048,400
Jun 7, 20241.52001.53001.46001.52001.520098,200
Jun 6, 20241.53001.57001.49001.50001.500078,900
Jun 5, 20241.58001.58001.45001.50001.500070,400
Jun 4, 20241.57001.60001.53001.55001.550040,900
Jun 3, 20241.50001.59001.50001.59001.590056,400
May 31, 20241.50001.50001.50001.50001.500012,900
May 30, 20241.52001.52001.49001.51001.510012,300
May 29, 20241.50001.53001.50001.52001.520039,300
May 28, 20241.52001.53001.49001.52001.520015,500
May 27, 20241.52001.53001.50001.50001.500032,400
May 24, 20241.53001.53001.48001.49001.490014,000
May 23, 20241.48001.54001.48001.50001.500028,900
May 22, 20241.55001.57001.48001.50001.500050,900
May 21, 20241.55001.60001.53001.55001.550017,200
May 17, 20241.62001.62001.55001.55001.550014,100
May 16, 20241.57001.60001.53001.59001.590022,500
May 15, 20241.49001.56001.49001.53001.530022,700
May 14, 20241.52001.53001.48001.51001.510035,100
May 13, 20241.56001.65001.51001.52001.520036,300
May 10, 20241.54001.60001.48001.60001.600022,000
May 9, 20241.51001.70001.42001.61001.6100237,800

Related Tickers

AFX.DE Carl Zeiss Meditec AG
60.50
+0.50%
 
BNGO Bionano Genomics, Inc.
3.8355
-0.38%
 
STVN Stevanato Group S.p.A.
24.00
+6.76%
 
300888.SZ Winner Medical Co., Ltd.
51.45
+3.31%
 
301101.SZ Mingyue Optical Lens Co.,Ltd.
53.33
-0.71%
 
BLCO Bausch + Lomb Corporation
11.27
-2.00%
 
ESL.SG Essilorluxottica
243.90
-0.08%
 
SYNSAM.ST Synsam AB (publ)
49.85
+0.91%
 
GXI.BE Gerresheimer AG
60.30
+0.50%
 
ESL.F EssilorLuxottica Société anonyme
244.90
-0.08%