Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,326.12
+422.17(+0.67%)
CMC Crypto 200
1,310.33
+33.35(+2.61%)

Cartier Silver Corporation (CFE.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.3700

+0.0200

(+5.71%)

At close: 11:31AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
02 May 2024	0.3350	0.3500	0.3350	0.3500	0.3500	1,502
01 May 2024	0.3450	0.3450	0.3250	0.3300	0.3300	35,300
30 Apr 2024	0.3600	0.3600	0.3400	0.3400	0.3400	31,537
29 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	13,000
26 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	12,000
25 Apr 2024	0.3400	0.3500	0.3400	0.3500	0.3500	20,000
24 Apr 2024	0.3600	0.3600	0.3400	0.3400	0.3400	15,505
23 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,619
22 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	9,000
19 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,860
18 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,500
17 Apr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	4,000
16 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
15 Apr 2024	0.3800	0.3800	0.3400	0.3400	0.3400	76,355
12 Apr 2024	0.3700	0.3700	0.3500	0.3700	0.3700	55,000
11 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Apr 2024	0.3600	0.3700	0.3500	0.3500	0.3500	6,000
09 Apr 2024	0.3550	0.3600	0.3500	0.3500	0.3500	25,000
08 Apr 2024	0.3600	0.3600	0.3200	0.3450	0.3450	107,450
05 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	30,787
04 Apr 2024	0.3500	0.3600	0.3200	0.3400	0.3400	29,500
03 Apr 2024	0.3000	0.3500	0.3000	0.3500	0.3500	73,547
02 Apr 2024	0.3000	0.3050	0.3000	0.3000	0.3000	16,500
01 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,500
28 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	17,767
27 Mar 2024	0.3000	0.3000	0.2900	0.3000	0.3000	25,140
26 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
25 Mar 2024	0.2950	0.3000	0.2900	0.3000	0.3000	7,463
22 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	1,500
21 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
20 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	9,020
19 Mar 2024	0.2950	0.2950	0.2850	0.2850	0.2850	16,000
18 Mar 2024	0.3150	0.3150	0.3000	0.3000	0.3000	7,792
15 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
14 Mar 2024	0.3150	0.3150	0.2900	0.2950	0.2950	9,500
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
12 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	17,900
11 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	12,166
08 Mar 2024	0.3450	0.3450	0.2900	0.3150	0.3150	33,123
07 Mar 2024	0.3800	0.3800	0.3450	0.3450	0.3450	8,000
06 Mar 2024	0.3700	0.3750	0.3450	0.3750	0.3750	11,000
05 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
04 Mar 2024	0.3400	0.3600	0.3100	0.3600	0.3600	21,200
01 Mar 2024	0.2700	0.3200	0.2700	0.3150	0.3150	83,600
29 Feb 2024	0.2400	0.2550	0.2400	0.2550	0.2550	59,000
28 Feb 2024	0.2500	0.2500	0.2350	0.2350	0.2350	41,000
27 Feb 2024	0.2450	0.2500	0.2450	0.2500	0.2500	17,000
26 Feb 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
23 Feb 2024	0.2500	0.2500	0.2350	0.2400	0.2400	11,000
22 Feb 2024	0.2500	0.2500	0.2400	0.2400	0.2400	19,000
21 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	4,300
20 Feb 2024	0.2600	0.2600	0.2550	0.2550	0.2550	3,000
16 Feb 2024	0.2500	0.2500	0.2400	0.2400	0.2400	4,500
15 Feb 2024	0.2550	0.2550	0.2350	0.2450	0.2450	27,805
14 Feb 2024	0.2550	0.2550	0.2500	0.2500	0.2500	13,095
13 Feb 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
12 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	3,500
09 Feb 2024	0.2500	0.2600	0.2500	0.2550	0.2550	43,065
08 Feb 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
07 Feb 2024	0.2550	0.2550	0.2450	0.2450	0.2450	8,520
06 Feb 2024	0.2600	0.2600	0.2550	0.2550	0.2550	3,500
05 Feb 2024	0.2800	0.2800	0.2600	0.2600	0.2600	6,250
02 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,681
01 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
31 Jan 2024	0.2700	0.2700	0.2650	0.2700	0.2700	4,000
30 Jan 2024	0.2800	0.2800	0.2700	0.2700	0.2700	1,500
29 Jan 2024	0.2800	0.2800	0.2700	0.2700	0.2700	25,011
26 Jan 2024	0.2650	0.2750	0.2650	0.2750	0.2750	2,000
25 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
24 Jan 2024	0.2650	0.2700	0.2650	0.2700	0.2700	19,998
23 Jan 2024	0.2800	0.2800	0.2600	0.2650	0.2650	20,100
22 Jan 2024	0.2750	0.2750	0.2650	0.2650	0.2650	13,999
19 Jan 2024	0.2850	0.2850	0.2700	0.2700	0.2700	29,097
18 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,997
17 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,026
16 Jan 2024	0.3300	0.3300	0.2700	0.2850	0.2850	31,300
15 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,100
12 Jan 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,500
11 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,000
10 Jan 2024	0.3400	0.3400	0.3200	0.3200	0.3200	9,500
09 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Jan 2024	0.3500	0.3500	0.3300	0.3300	0.3300	7,000
05 Jan 2024	0.3400	0.3500	0.3300	0.3500	0.3500	30,350
04 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
03 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	4,000
02 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3300	19,100
29 Dec 2023	0.3150	0.3150	0.3000	0.3150	0.3150	41,500
28 Dec 2023	0.3300	0.3350	0.3000	0.3100	0.3100	56,020
27 Dec 2023	0.3150	0.3200	0.3100	0.3200	0.3200	15,500
22 Dec 2023	0.3300	0.3300	0.2950	0.3150	0.3150	39,000
21 Dec 2023	0.3400	0.3400	0.3300	0.3300	0.3300	3,500
20 Dec 2023	0.3150	0.3300	0.3100	0.3250	0.3250	36,000
19 Dec 2023	0.3000	0.3050	0.2900	0.3050	0.3050	75,800
18 Dec 2023	0.2800	0.3000	0.2800	0.3000	0.3000	27,000
15 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2750	7,000
14 Dec 2023	0.2500	0.2700	0.2450	0.2700	0.2700	133,000
13 Dec 2023	0.2650	0.2750	0.2400	0.2500	0.2500	273,000
12 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2750	4,700
11 Dec 2023	0.3000	0.3000	0.2750	0.2750	0.2750	104,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,326.12+422.17(+0.67%)

CMC Crypto 2001,310.33+33.35(+2.61%)

Cartier Silver Corporation (CFE.CN)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,326.12
+422.17(+0.67%)

CMC Crypto 200
1,310.33
+33.35(+2.61%)