1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Canada Nickel Company Inc (CNC)
  7. Historical

CNC

Canada Nickel Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Canada Nickel Company Inc CNC TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -2.03% 2.90 15:59:59
Open Price Low Price High Price Close Price Prev Close
2.96 2.89 2.98 2.90 2.96
more quote information »

CNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.602.982.532.77213,2860.3011.54%
1 Month2.612.982.182.56166,5670.2911.11%
3 Months3.453.502.182.80147,962-0.55-15.94%
6 Months3.354.202.183.21166,942-0.45-13.43%
1 Year1.804.541.722.88264,9291.1061.11%
3 Years0.504.540.382.46247,8122.40480.0%
5 Years0.0454.540.0251.84197,6172.866,344.44%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.90 -0.06 -2.03% 2.96 2.98 2.89 109,049
Oct 14 2021 2.96 0.13 4.59% 2.90 2.98 2.86 311,455
Oct 13 2021 2.83 0.23 8.85% 2.62 2.85 2.55 121,552
Oct 12 2021 2.60 -0.02 -0.76% 2.66 2.82 2.53 317,891
Oct 08 2021 2.62 0.05 1.95% 2.60 2.64 2.55 102,245
Oct 07 2021 2.57 0.19 7.98% 2.40 2.59 2.39 205,071
Oct 06 2021 2.38 -0.08 -3.25% 2.47 2.47 2.30 89,604
Oct 05 2021 2.46 0.24 10.81% 2.34 2.53 2.26 207,099
Oct 04 2021 2.22 -0.06 -2.63% 2.25 2.25 2.18 129,957
Oct 01 2021 2.28 -0.03 -1.3% 2.35 2.35 2.21 102,623
Sep 30 2021 2.31 -0.17 -6.85% 2.50 2.52 2.30 124,919
Sep 29 2021 2.48 0.16 6.9% 2.33 2.48 2.18 310,528
Sep 28 2021 2.32 -0.13 -5.31% 2.42 2.44 2.32 106,102
Sep 27 2021 2.45 -0.04 -1.61% 2.48 2.53 2.41 181,435
Sep 24 2021 2.49 -0.06 -2.35% 2.55 2.55 2.49 62,752
Sep 23 2021 2.55 0.01 0.39% 2.55 2.60 2.47 193,075
Sep 22 2021 2.54 -0.01 -0.39% 2.58 2.59 2.51 121,526
Sep 21 2021 2.55 -0.10 -3.77% 2.65 2.65 2.55 136,737
Sep 20 2021 2.65 -0.06 -2.21% 2.57 2.68 2.57 147,592
See More Historical Prices »


Your Recent History
TSXV
CNC
Canada Nic..
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.