CLIQ

Alcanna Historical Data

CLIQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 3.74 0.04 1.08% 3.63 3.81 3.62 688,847
Jul 09 2020 3.70 0.00 +0.00% 3.72 3.73 3.59 0
Jul 09 2020 3.70 -0.01 -0.27% 3.72 3.73 3.59 190,030
Jul 08 2020 3.71 0.06 1.64% 3.68 3.79 3.67 165,222
Jul 07 2020 3.65 0.05 1.39% 3.55 3.70 3.45 198,733
Jul 06 2020 3.60 0.00 +0.00% 3.63 3.66 3.47 0
Jul 06 2020 3.60 -0.05 -1.37% 3.63 3.66 3.47 91,750
Jul 03 2020 3.65 0.19 5.49% 3.45 3.70 3.41 121,069
Jul 02 2020 3.46 -0.06 -1.7% 3.68 3.68 3.44 111,116
Jul 01 2020 3.52 0.00 +0.00% 3.29 3.57 3.29 0
Jun 30 2020 3.52 0.00 +0.00% 3.29 3.57 3.29 0
Jun 30 2020 3.52 0.17 5.07% 3.29 3.57 3.29 205,124
Jun 29 2020 3.35 0.17 5.35% 3.18 3.37 3.14 119,470
Jun 26 2020 3.18 0.01 0.32% 3.12 3.24 3.12 140,765
Jun 25 2020 3.17 0.06 1.93% 3.15 3.31 3.04 85,905
Jun 24 2020 3.11 -0.05 -1.58% 3.23 3.23 2.98 291,830
Jun 23 2020 3.16 -0.05 -1.56% 3.31 3.31 3.12 52,827
Jun 22 2020 3.21 0.11 3.55% 3.02 3.31 3.02 151,488
Jun 19 2020 3.10 -0.14 -4.32% 3.48 3.48 3.10 256,623
Jun 18 2020 3.24 -0.02 -0.61% 3.25 3.30 3.10 105,270
Jun 17 2020 3.26 0.00 +0.00% 3.48 3.48 3.20 0
Jun 17 2020 3.26 -0.14 -4.12% 3.48 3.48 3.20 80,038
Jun 16 2020 3.40 0.10 3.03% 3.41 3.48 3.32 122,491
Jun 15 2020 3.30 0.00 +0.00% 3.10 3.39 3.10 0
Jun 15 2020 3.30 0.00 0.0% 3.10 3.39 3.10 136,609
Jun 12 2020 3.30 0.11 3.45% 3.21 3.35 3.18 125,624
Jun 11 2020 3.19 -0.29 -8.33% 3.40 3.40 3.10 286,945
Jun 10 2020 3.48 0.00 +0.00% 3.95 3.95 3.45 0
Jun 10 2020 3.48 -0.27 -7.2% 3.95 3.95 3.45 219,610
Jun 09 2020 3.75 -0.14 -3.6% 3.85 3.86 3.71 168,725
Jun 08 2020 3.89 0.00 +0.00% 3.64 3.92 3.57 0
Jun 08 2020 3.89 0.34 9.58% 3.64 3.92 3.57 241,003
Jun 05 2020 3.55 0.04 1.14% 3.60 3.66 3.50 209,105
Jun 04 2020 3.51 0.28 8.67% 3.29 3.65 3.23 738,423
Jun 03 2020 3.23 0.00 +0.00% 3.32 3.82 3.20 0
Jun 03 2020 3.23 0.04 1.25% 3.32 3.82 3.20 1,067,470
Jun 02 2020 3.19 0.39 13.93% 3.24 3.40 3.08 544,436
Jun 01 2020 2.80 -0.07 -2.44% 2.75 2.81 2.70 87,240
May 29 2020 2.87 0.00 +0.00% 2.71 2.87 2.68 0
May 29 2020 2.87 0.09 3.24% 2.71 2.87 2.68 47,078
May 28 2020 2.78 0.07 2.58% 2.77 2.80 2.66 132,738
May 27 2020 2.71 -0.12 -4.24% 2.82 2.82 2.60 548,281
May 26 2020 2.83 -0.04 -1.39% 2.97 3.03 2.75 308,041
May 25 2020 2.87 0.37 14.8% 2.54 2.90 2.54 318,119
May 22 2020 2.50 0.00 +0.00% 2.33 2.50 2.30 0
May 22 2020 2.50 0.18 7.76% 2.33 2.50 2.30 577,800
May 21 2020 2.32 0.14 6.42% 2.22 2.32 2.22 126,109
May 20 2020 2.18 0.02 0.93% 2.20 2.21 2.15 90,795
May 19 2020 2.16 0.00 +0.00% 2.28 2.28 2.15 0
May 19 2020 2.16 -0.03 -1.37% 2.28 2.28 2.15 137,480
May 18 2020 2.19 0.00 +0.00% 2.12 2.26 2.12 0
May 15 2020 2.19 0.05 2.34% 2.12 2.26 2.12 113,490
May 14 2020 2.14 0.00 +0.00% 2.14 2.20 2.12 0
May 14 2020 2.14 -0.05 -2.28% 2.14 2.20 2.12 42,007
May 13 2020 2.19 -0.05 -2.23% 2.24 2.25 2.14 71,874
May 12 2020 2.24 0.00 +0.00% 2.31 2.32 2.18 0
May 12 2020 2.24 -0.07 -3.03% 2.31 2.32 2.18 77,625
May 11 2020 2.31 0.01 0.43% 2.40 2.40 2.28 22,125
May 08 2020 2.30 -0.09 -3.77% 2.36 2.39 2.30 60,068
May 07 2020 2.39 0.00 +0.00% 2.37 2.40 2.33 0
May 07 2020 2.39 0.00 0.0% 2.37 2.40 2.33 90,414
May 06 2020 2.39 -0.05 -2.05% 2.50 2.50 2.36 45,510
May 05 2020 2.44 -0.01 -0.41% 2.45 2.48 2.40 37,267
May 04 2020 2.45 0.02 0.82% 2.43 2.45 2.35 51,782
May 01 2020 2.43 -0.07 -2.8% 2.45 2.51 2.40 36,519
Apr 30 2020 2.50 0.00 +0.00% 2.45 2.50 2.44 0
Apr 30 2020 2.50 0.01 0.4% 2.45 2.50 2.44 50,171
Apr 29 2020 2.49 0.06 2.47% 2.48 2.54 2.43 244,571
Apr 28 2020 2.43 0.00 0.0% 2.42 2.48 2.36 45,978
Apr 27 2020 2.43 -0.06 -2.41% 2.45 2.50 2.41 62,020
Apr 24 2020 2.49 0.00 +0.00% 2.49 2.50 2.40 0
Apr 24 2020 2.49 0.00 0.0% 2.49 2.50 2.40 24,081
Apr 23 2020 2.49 0.10 4.18% 2.38 2.51 2.38 53,316
Apr 22 2020 2.39 -0.04 -1.65% 2.41 2.45 2.31 106,854
Apr 21 2020 2.43 0.00 +0.00% 2.53 2.55 2.36 0
Apr 21 2020 2.43 -0.11 -4.33% 2.53 2.55 2.36 63,338
Apr 20 2020 2.54 -0.01 -0.39% 2.63 2.63 2.47 31,260
Apr 17 2020 2.55 0.12 4.94% 2.57 2.65 2.48 102,541
Apr 16 2020 2.43 0.21 9.46% 2.33 2.52 2.30 352,497
Apr 15 2020 2.22 -0.16 -6.72% 2.31 2.34 2.17 84,755
Apr 14 2020 2.38 0.01 0.42% 2.31 2.41 2.31 56,045


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.