TSXV - Delayed Quote CAD

Zonetail Inc. (ZONE.V)

0.0150
0.0000
(0.00%)
At close: April 24 at 10:36:47 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.01500.01500.01500.01500.0150-
May 8, 20250.01500.01500.01500.01500.0150-
May 7, 20250.01500.01500.01500.01500.0150-
May 6, 20250.01500.01500.01500.01500.0150-
May 5, 20250.01500.01500.01500.01500.0150-
May 2, 20250.01500.01500.01500.01500.0150-
May 1, 20250.01500.01500.01500.01500.0150-
Apr 30, 20250.01500.01500.01500.01500.0150-
Apr 29, 20250.01500.01500.01500.01500.0150-
Apr 28, 20250.01500.01500.01500.01500.0150-
Apr 25, 20250.01500.01500.01500.01500.0150-
Apr 24, 20250.01500.01500.01500.01500.015015,000
Apr 23, 20250.02000.02000.02000.02000.0200-
Apr 22, 20250.01000.02000.01000.02000.02008,000
Apr 21, 20250.01500.01500.01500.01500.01501,000
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.0150-
Apr 15, 20250.01500.01500.01500.01500.0150-
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01500.01500.01500.0150-
Apr 10, 20250.01500.01500.01500.01500.0150-
Apr 9, 20250.01500.01500.01500.01500.0150-
Apr 8, 20250.01500.01500.01500.01500.01508,000
Apr 7, 20250.01500.01500.01500.01500.0150-
Apr 4, 20250.01500.01500.01500.01500.0150-
Apr 3, 20250.01500.01500.01500.01500.0150-
Apr 2, 20250.01500.01500.01500.01500.015060,000
Apr 1, 20250.01500.01500.01500.01500.0150-
Mar 31, 20250.01500.01500.01500.01500.015051,000
Mar 28, 20250.01500.01500.01500.01500.0150-
Mar 27, 20250.01500.01500.01500.01500.0150-
Mar 26, 20250.01500.01500.01500.01500.015055,000
Mar 25, 20250.01500.02000.01500.02000.02002,000
Mar 24, 20250.01500.01500.01500.01500.015023,000
Mar 21, 20250.01500.02000.01500.02000.020053,000
Mar 20, 20250.01500.02000.01500.02000.02004,200
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.01500.02000.01500.02000.0200108,000
Mar 17, 20250.01500.01500.01500.01500.015010,000
Mar 14, 20250.01500.01500.01500.01500.0150-
Mar 13, 20250.01500.02000.01500.01500.0150168,400
Mar 12, 20250.01500.01500.01500.01500.015052,000
Mar 11, 20250.01500.01500.01500.01500.015066,666
Mar 10, 20250.01000.01500.00500.01500.0150687,000
Mar 7, 20250.01000.01000.01000.01000.0100417,000
Mar 6, 20250.01000.01000.01000.01000.0100-
Mar 5, 20250.01000.01000.01000.01000.010025,000
Mar 4, 20250.01000.01000.01000.01000.0100-
Mar 3, 20250.01000.01000.01000.01000.0100-
Feb 28, 20250.01000.01000.01000.01000.0100-
Feb 27, 20250.01000.01000.01000.01000.0100-
Feb 26, 20250.01000.01000.01000.01000.01001,000
Feb 25, 20250.01000.01000.01000.01000.0100316,000
Feb 24, 20250.01000.01000.01000.01000.0100-
Feb 21, 20250.01000.01000.01000.01000.010030,000
Feb 20, 20250.01000.01000.01000.01000.010034,000
Feb 19, 20250.01000.01000.01000.01000.010015,000
Feb 18, 20250.01000.01000.01000.01000.01001,500
Feb 14, 20250.01000.01000.01000.01000.0100-
Feb 13, 20250.01000.01000.01000.01000.01003,667
Feb 12, 20250.01000.01000.01000.01000.0100-
Feb 11, 20250.01000.01000.01000.01000.0100-
Feb 10, 20250.01000.01000.01000.01000.0100-
Feb 7, 20250.01000.01000.01000.01000.01006,000
Feb 6, 20250.01000.01000.01000.01000.0100-
Feb 5, 20250.01000.01000.01000.01000.0100-
Feb 4, 20250.01000.01000.01000.01000.0100-
Feb 3, 20250.01000.01000.01000.01000.010019,437
Jan 31, 20250.01000.01000.01000.01000.0100-
Jan 30, 20250.01000.01000.01000.01000.010037,000
Jan 29, 20250.01000.01000.01000.01000.0100-
Jan 28, 20250.01000.01000.01000.01000.0100-
Jan 27, 20250.01000.01000.01000.01000.0100-
Jan 24, 20250.01000.01000.01000.01000.0100-
Jan 23, 20250.01000.01000.01000.01000.0100-
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.010085,000
Jan 20, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.010020,000
Jan 15, 20250.01500.01500.01500.01500.0150-
Jan 14, 20250.01500.01500.01500.01500.0150-
Jan 13, 20250.01500.01500.01500.01500.0150-
Jan 10, 20250.01500.01500.01500.01500.0150-
Jan 9, 20250.01500.01500.01500.01500.01501,000
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100-
Jan 3, 20250.01000.01000.01000.01000.0100-
Jan 2, 20250.01000.01000.01000.01000.0100-
Dec 31, 20240.01000.01000.01000.01000.0100-
Dec 30, 20240.01000.01000.01000.01000.010032,100
Dec 27, 20240.01000.01000.01000.01000.010088,000
Dec 24, 20240.01000.01000.01000.01000.0100-
Dec 23, 20240.01000.01000.01000.01000.0100-
Dec 20, 20240.01000.01000.01000.01000.0100-
Dec 19, 20240.01000.01000.01000.01000.0100-
Dec 18, 20240.01000.01000.01000.01000.010050,000
Dec 17, 20240.01500.01500.01500.01500.0150-
Dec 16, 20240.01000.01500.01000.01500.015016,000
Dec 13, 20240.01000.01000.01000.01000.010010,000
Dec 12, 20240.01000.01000.01000.01000.0100-
Dec 11, 20240.01000.01000.01000.01000.0100254,000
Dec 10, 20240.01000.01000.01000.01000.010010,000
Dec 9, 20240.01000.01000.01000.01000.01001,199,500
Dec 6, 20240.01000.01000.01000.01000.0100-
Dec 5, 20240.01500.01500.01000.01000.0100200,000
Dec 4, 20240.01000.01000.01000.01000.0100-
Dec 3, 20240.01000.01000.01000.01000.0100-
Dec 2, 20240.01000.01000.01000.01000.0100-
Nov 29, 20240.01000.01000.01000.01000.0100-
Nov 28, 20240.01000.01000.01000.01000.0100-
Nov 27, 20240.01000.01000.01000.01000.010047,000
Nov 26, 20240.01000.01000.01000.01000.0100-
Nov 25, 20240.01000.01000.01000.01000.0100-
Nov 22, 20240.01000.01000.01000.01000.010030,000
Nov 21, 20240.01500.01500.01500.01500.01501,000
Nov 20, 20240.01500.01500.01500.01500.015020,000
Nov 19, 20240.01000.01000.01000.01000.0100-
Nov 18, 20240.01000.01000.01000.01000.0100-
Nov 15, 20240.01000.01000.01000.01000.0100-
Nov 14, 20240.01000.01000.01000.01000.0100-
Nov 13, 20240.01000.01000.01000.01000.0100-
Nov 12, 20240.01000.01000.01000.01000.0100-
Nov 11, 20240.01000.01000.01000.01000.0100350,000
Nov 8, 20240.01000.01000.01000.01000.010042,000
Nov 7, 20240.01000.01000.01000.01000.0100641,000
Nov 6, 20240.01000.01000.01000.01000.010021,000
Nov 5, 20240.01000.01000.01000.01000.0100-
Nov 4, 20240.01000.01000.01000.01000.010050,000
Nov 1, 20240.01000.01000.01000.01000.0100-
Oct 31, 20240.01000.01000.01000.01000.0100-
Oct 30, 20240.01000.01000.01000.01000.010081,000
Oct 29, 20240.01000.01000.01000.01000.0100669,000
Oct 28, 20240.01000.01000.01000.01000.010019,000
Oct 25, 20240.01000.01000.01000.01000.010020,015
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.01000.01000.01000.01000.01002,000
Oct 22, 20240.01000.01000.01000.01000.0100-
Oct 21, 20240.01000.01000.01000.01000.0100150,000
Oct 18, 20240.01000.01000.01000.01000.0100419,000
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.010011,000
Oct 15, 20240.01000.01000.01000.01000.0100-
Oct 11, 20240.01000.01000.01000.01000.0100100,000
Oct 10, 20240.01000.01000.01000.01000.010065,000
Oct 9, 20240.01000.01000.01000.01000.0100-
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.010043,500
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01000.01000.01000.01000.0100-
Oct 1, 20240.01000.01000.01000.01000.0100250,000
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.0100-
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.010050,000
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.0100182,000
Sep 5, 20240.01000.01000.01000.01000.01009,800
Sep 4, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01500.01500.01500.01500.0150-
Aug 29, 20240.01500.01500.01500.01500.0150-
Aug 28, 20240.01500.01500.01500.01500.0150-
Aug 27, 20240.01500.01500.01500.01500.0150-
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.0150-
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01500.01500.01500.01500.0150-
Aug 20, 20240.01500.01500.01500.01500.0150-
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.0150-
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01500.01500.01500.01500.0150-
Aug 13, 20240.01500.01500.01500.01500.0150-
Aug 12, 20240.01500.01500.01500.01500.0150-
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01000.01500.01000.01500.015026,300
Aug 7, 20240.01500.01500.01500.01500.0150-
Aug 6, 20240.01000.01500.01000.01500.015020,790
Aug 2, 20240.01500.01500.01500.01500.01509,000
Aug 1, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01500.01500.01500.01500.0150-
Jul 30, 20240.01500.01500.01500.01500.01506,000
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01500.01500.01500.01500.015053,000
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.02000.01500.01500.0150854,000
Jul 19, 20240.01500.01500.01500.01500.0150146,000
Jul 18, 20240.01500.01500.01500.01500.0150-
Jul 17, 20240.01500.01500.01500.01500.015023,000
Jul 16, 20240.01500.01500.01500.01500.0150-
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150-
Jul 11, 20240.01500.01500.01500.01500.0150-
Jul 10, 20240.01500.01500.01500.01500.0150-
Jul 9, 20240.01500.01500.01500.01500.0150-
Jul 8, 20240.01500.01500.01500.01500.0150-
Jul 5, 20240.01500.01500.01500.01500.0150-
Jul 4, 20240.01500.01500.01500.01500.0150-
Jul 3, 20240.01500.01500.01500.01500.0150-
Jul 2, 20240.01500.01500.01500.01500.0150-
Jun 28, 20240.01500.01500.01500.01500.0150-
Jun 27, 20240.01500.01500.01500.01500.0150-
Jun 26, 20240.01500.01500.01500.01500.0150-
Jun 25, 20240.01500.01500.01500.01500.0150-
Jun 24, 20240.01500.01500.01500.01500.0150-
Jun 21, 20240.01500.01500.01500.01500.0150-
Jun 20, 20240.01500.01500.01500.01500.0150-
Jun 19, 20240.01500.01500.01500.01500.0150-
Jun 18, 20240.01500.01500.01500.01500.0150-
Jun 17, 20240.01500.01500.01500.01500.0150-
Jun 14, 20240.01500.01500.01500.01500.0150-
Jun 13, 20240.01500.01500.01500.01500.0150-
Jun 12, 20240.01500.01500.01500.01500.0150-
Jun 11, 20240.01500.01500.01500.01500.0150-
Jun 10, 20240.01500.01500.01500.01500.0150-
Jun 7, 20240.01500.01500.01500.01500.0150-
Jun 6, 20240.01500.01500.01500.01500.0150-
Jun 5, 20240.01500.01500.01500.01500.0150-
Jun 4, 20240.01500.01500.01500.01500.0150-
Jun 3, 20240.01500.01500.01500.01500.0150-
May 31, 20240.01500.01500.01500.01500.0150-
May 30, 20240.01500.01500.01500.01500.0150-
May 29, 20240.01500.01500.01500.01500.0150-
May 28, 20240.01500.01500.01500.01500.0150-
May 27, 20240.01500.01500.01500.01500.0150-
May 24, 20240.01500.01500.01500.01500.0150-
May 23, 20240.01500.01500.01500.01500.0150-
May 22, 20240.01500.01500.01500.01500.0150-
May 21, 20240.01500.01500.01500.01500.0150-
May 17, 20240.01500.01500.01500.01500.0150-
May 16, 20240.01500.01500.01500.01500.0150-
May 15, 20240.01500.01500.01500.01500.0150-
May 14, 20240.01500.01500.01500.01500.0150-
May 13, 20240.01500.01500.01500.01500.0150-
May 10, 20240.01500.01500.01500.01500.0150-
May 9, 20240.01500.01500.01500.01500.0150-

Related Tickers

ARWY.CN ARway Corporation
0.0350
0.00%
 
IAI.CN infinitii ai inc.
0.0450
0.00%
 
NTAR.CN Nextech3D.AI Corporation
0.0300
+20.00%
 
XELA Exela Technologies, Inc.
0.3070
+0.16%
 
CSU.TO Constellation Software Inc.
5,113.43
-1.32%