CNC

Canada Nickel Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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
0.00 0.0% 3.76 19:00:00
Open Price Low Price High Price Close Price Prev Close
3.76
more quote information »

CNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.643.933.503.71249,6710.123.3%
1 Month2.813.932.593.41364,4150.9533.81%
3 Months2.543.932.183.07229,9351.2248.03%
6 Months3.583.932.183.13180,8840.185.03%
1 Year1.904.541.833.09264,6611.8697.89%
3 Years0.504.540.382.54250,5723.26652.0%
5 Years0.044.540.0251.95203,8653.729,300.0%

CNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 3.76 -0.07 -1.83% 3.86 3.91 3.75 255,872
Dec 06 2021 3.83 0.25 6.98% 3.69 3.93 3.66 392,848
Dec 03 2021 3.58 0.00 0.0% 3.58 3.58 3.58 0
Dec 02 2021 3.58 0.05 1.42% 3.55 3.68 3.55 144,209
Dec 01 2021 3.53 -0.10 -2.75% 3.64 3.65 3.50 205,753
Nov 30 2021 3.63 -0.07 -1.89% 3.73 3.73 3.54 255,571
Nov 29 2021 3.70 0.03 0.82% 3.64 3.76 3.58 219,746
Nov 26 2021 3.67 -0.08 -2.13% 3.65 3.70 3.50 477,874
Nov 25 2021 3.75 0.20 5.63% 3.64 3.91 3.56 763,896
Nov 24 2021 3.55 0.19 5.65% 3.38 3.55 3.33 416,593
Nov 23 2021 3.36 -0.04 -1.18% 3.41 3.44 3.27 541,117
Nov 22 2021 3.40 0.33 10.75% 3.25 3.58 3.24 961,844
Nov 19 2021 3.07 0.11 3.72% 2.95 3.09 2.93 92,186
Nov 18 2021 2.96 -0.12 -3.9% 3.14 3.14 2.90 224,047
Nov 17 2021 3.08 -0.06 -1.91% 3.25 3.25 3.05 261,801
Nov 16 2021 3.14 -0.02 -0.63% 3.20 3.45 3.14 654,537
Nov 15 2021 3.16 0.21 7.12% 2.96 3.18 2.96 471,761
Nov 12 2021 2.95 0.15 5.36% 2.82 2.96 2.70 211,004
Nov 11 2021 2.80 0.11 4.09% 2.59 2.86 2.59 208,787
Nov 10 2021 2.69 -0.08 -2.89% 2.81 2.81 2.63 164,438
Nov 09 2021 2.77 -0.09 -3.15% 2.88 2.95 2.76 193,687
Nov 08 2021 2.86 0.12 4.38% 2.75 2.87 2.75 74,697
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.