Alcanna Historical Data - CLIQ

CLIQ Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 4.45 4.41 0.00 +0.00% 4.39 4.55 99,951
Oct 10 2019 4.73 4.41 -0.29 -6.17% 4.36 4.74 127,713
Oct 09 2019 4.8099999 4.7 -0.11 -2.29% 4.7 4.87 44,816
Oct 08 2019 4.97 4.8099999 -0.21 -4.18% 4.76 5 103,063
Oct 07 2019 5.05 5.0199999 0.00 +0.00% 4.95 5.1 0
Oct 07 2019 5.05 5.0199999 -0.07 -1.38% 4.95 5.1 100,478
Oct 04 2019 4.98 5.09 0.13 +2.62% 4.93 5.12 33,451
Oct 03 2019 5.05 4.96 -0.12 -2.36% 4.95 5.08 46,829
Oct 02 2019 5.1 5.08 0.05 +0.99% 4.97 5.11 54,393
Oct 01 2019 5.19 5.03 -0.17 -3.27% 4.98 5.22 106,181
Sep 30 2019 5.22 5.2 -0.03 -0.57% 5.18 5.26 78,149
Sep 27 2019 5 5.23 0.19 +3.77% 5 5.3 101,660
Sep 26 2019 5.14 5.04 -0.12 -2.33% 5 5.15 67,550
Sep 25 2019 5.0199999 5.16 0.13 +2.58% 4.95 5.18 105,497
Sep 24 2019 5.3 5.03 -0.19 -3.64% 5.0199999 5.3099999 63,837
Sep 23 2019 5.19 5.22 -0.08 -1.51% 5.16 5.24 42,914
Sep 20 2019 5.32 5.3 0.01 +0.19% 5.24 5.32 48,146
Sep 19 2019 5.33 5.29 -0.05 -0.94% 5.26 5.44 42,837
Sep 18 2019 5.49 5.34 0.00 +0.00% 5.24 5.49 43,513
Sep 17 2019 5.54 5.34 -0.22 -3.96% 5.24 5.58 71,293
Sep 16 2019 5.68 5.5599999 -0.18 -3.14% 5.5599999 5.75 35,456
Sep 13 2019 5.86 5.74 0.00 +0.00% 5.6 5.9 0
Sep 13 2019 5.86 5.74 -0.11 -1.88% 5.6 5.9 47,821
Sep 12 2019 5.91 5.85 -0.09 -1.52% 5.78 5.94 35,027
Sep 11 2019 5.99 5.94 0.00 +0.00% 5.8099999 5.99 0
Sep 11 2019 5.99 5.94 0.03 +0.51% 5.8099999 5.99 55,979
Sep 10 2019 5.89 5.91 0.02 +0.34% 5.8099999 5.96 53,001
Sep 09 2019 5.91 5.89 0.12 +2.08% 5.78 5.91 65,839
Sep 06 2019 5.55 5.7699999 0.00 +0.00% 5.5 5.88 0
Sep 06 2019 5.55 5.7699999 0.22 +3.96% 5.5 5.88 108,842
Sep 05 2019 5.57 5.55 0.03 +0.54% 5.29 5.57 149,928
Sep 04 2019 5.09 5.5199999 0.48 +9.52% 5.05 5.5599999 155,512
Sep 03 2019 5.03 5.04 -0.04 -0.79% 4.99 5.05 166,931
Sep 02 2019 5.07 5.08 0.00 +0.00% 5.05 5.17 0
Aug 30 2019 5.07 5.08 0.00 +0.00% 5.05 5.17 81,387
Aug 29 2019 5.01 5.08 0.05 +0.99% 5.01 5.16 94,991
Aug 28 2019 5.08 5.03 -0.07 -1.37% 4.95 5.1 122,691
Aug 27 2019 5.2699999 5.1 -0.16 -3.04% 5.0599999 5.2699999 42,583
Aug 26 2019 5.17 5.26 0.11 +2.14% 5.0599999 5.3 70,958
Aug 23 2019 5.2 5.15 -0.17 -3.2% 5 5.29 133,161
Aug 22 2019 5.41 5.32 -0.09 -1.66% 5.29 5.48 48,513
Aug 21 2019 5.51 5.41 0.00 +0.00% 5.39 5.5599999 0
Aug 21 2019 5.51 5.41 -0.07 -1.28% 5.39 5.5599999 55,686
Aug 20 2019 5.61 5.48 -0.15 -2.66% 5.33 5.76 114,664
Aug 19 2019 5.71 5.63 -0.04 -0.71% 5.58 5.71 55,298
Aug 16 2019 5.71 5.67 -0.01 -0.18% 5.65 5.79 86,296
Aug 15 2019 5.84 5.68 -0.18 -3.07% 5.45 5.98 198,550
Aug 14 2019 6.12 5.86 -0.37 -5.94% 5.85 6.23 99,568
Aug 13 2019 6.25 6.23 0.00 +0.00% 6.01 6.3 0
Aug 13 2019 6.25 6.23 -0.04 -0.64% 6.01 6.3 83,011
Aug 12 2019 6.43 6.2699999 -0.2 -3.09% 6.22 6.45 78,168
Aug 09 2019 6.15 6.47 0.22 +3.52% 6.15 6.8 321,396
Aug 08 2019 5.97 6.25 0.22 +3.65% 5.97 6.2699999 62,580
Aug 07 2019 6.18 6.03 -0.09 -1.47% 5.9 6.19 62,585
Aug 06 2019 5.88 6.12 0.00 +0.00% 5.88 6.21 0
Aug 06 2019 5.88 6.12 -0.02 -0.33% 5.88 6.21 84,619
Aug 05 2019 6.1 6.14 0.00 +0.00% 6.03 6.21 0
Aug 02 2019 6.1 6.14 0.03 +0.49% 6.03 6.21 35,228
Aug 01 2019 6.21 6.11 -0.21 -3.32% 5.93 6.28 91,465
Jul 31 2019 6.35 6.32 0.02 +0.32% 6.19 6.43 40,424
Jul 30 2019 6.2 6.3 0.10 +1.61% 6.16 6.55 187,535
Jul 29 2019 6.5199999 6.2 -0.17 -2.67% 6.18 6.68 129,739
Jul 26 2019 6.01 6.37 0.37 +6.17% 6.01 6.42 157,503
Jul 25 2019 5.98 6 0.01 +0.17% 5.86 6.0199999 75,118
Jul 24 2019 6 5.99 0.00 +0.00% 5.98 6.15 0
Jul 24 2019 6 5.99 0.00 +0.00% 5.98 6.15 62,970
Jul 23 2019 6.12 5.99 -0.13 -2.12% 5.87 6.12 49,988
Jul 22 2019 6.01 6.12 0.15 +2.51% 6 6.16 67,108
Jul 19 2019 5.93 5.97 0.06 +1.02% 5.85 6.03 49,737
Jul 18 2019 5.99 5.91 -0.09 -1.5% 5.75 6.01 54,317
Jul 17 2019 5.97 6 0.04 +0.67% 5.97 6.14 48,097


Your Recent History
TSX
CLIQ
Alcanna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.