Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.45 +46.06 (+0.92%) Dow
38,231.62 +328.33 (+0.87%) Nasdaq
15,837.32 +231.83 (+1.49%) Bitcoin USD
59,210.56 +927.08 (+1.59%) CMC Crypto 200
1,272.70 +1.96 (+0.15%)
Canada Nickel Company Inc. (CNC.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:31PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 126,456 |
| 01 May 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 94,700 |
| 30 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 186,700 |
| 29 Apr 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 113,200 |
| 26 Apr 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 198,400 |
| 25 Apr 2024 | 1.4300 | 1.5350 | 1.4300 | 1.5000 | 1.5000 | 525,200 |
| 24 Apr 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 165,500 |
| 23 Apr 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 201,200 |
| 22 Apr 2024 | 1.4500 | 1.4600 | 1.4150 | 1.4300 | 1.4300 | 167,600 |
| 19 Apr 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 274,600 |
| 18 Apr 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 189,500 |
| 17 Apr 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 100,000 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 140,500 |
| 15 Apr 2024 | 1.4900 | 1.4900 | 1.4150 | 1.4500 | 1.4500 | 235,900 |
| 12 Apr 2024 | 1.5600 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 232,700 |
| 11 Apr 2024 | 1.5200 | 1.5700 | 1.4750 | 1.5500 | 1.5500 | 423,300 |
| 10 Apr 2024 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 140,900 |
| 09 Apr 2024 | 1.4100 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 587,200 |
| 08 Apr 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 223,800 |
| 05 Apr 2024 | 1.3900 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 403,000 |
| 04 Apr 2024 | 1.4300 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 183,700 |
| 03 Apr 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 292,000 |
| 02 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 115,900 |
| 01 Apr 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 127,000 |
| 28 Mar 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 185,900 |
| 27 Mar 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 104,500 |
| 26 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 147,800 |
| 25 Mar 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 136,700 |
| 22 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 168,800 |
| 21 Mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 160,000 |
| 20 Mar 2024 | 1.4600 | 1.5050 | 1.4400 | 1.4900 | 1.4900 | 126,700 |
| 19 Mar 2024 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 262,900 |
| 18 Mar 2024 | 1.5000 | 1.5950 | 1.4600 | 1.5100 | 1.5100 | 365,400 |
| 15 Mar 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 322,800 |
| 14 Mar 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 262,400 |
| 13 Mar 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 149,900 |
| 12 Mar 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 200,900 |
| 11 Mar 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4350 | 1.4350 | 131,100 |
| 08 Mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 79,700 |
| 07 Mar 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 224,800 |
| 06 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 191,900 |
| 05 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 101,900 |
| 04 Mar 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 187,200 |
| 01 Mar 2024 | 1.4500 | 1.5250 | 1.4100 | 1.4700 | 1.4700 | 142,100 |
| 29 Feb 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 208,500 |
| 28 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 134,800 |
| 27 Feb 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 243,700 |
| 26 Feb 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 525,000 |
| 23 Feb 2024 | 1.4000 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 222,600 |
| 22 Feb 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 246,400 |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 138,300 |
| 20 Feb 2024 | 1.3600 | 1.3850 | 1.3500 | 1.3600 | 1.3600 | 133,400 |
| 16 Feb 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 251,400 |
| 15 Feb 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 144,000 |
| 14 Feb 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 102,300 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 155,500 |
| 12 Feb 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 231,800 |
| 09 Feb 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 398,200 |
| 08 Feb 2024 | 1.4600 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 525,000 |
| 07 Feb 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 133,900 |
| 06 Feb 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 371,500 |
| 05 Feb 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 333,300 |
| 02 Feb 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 590,500 |
| 01 Feb 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 300,500 |
| 31 Jan 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 196,000 |
| 30 Jan 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 252,500 |
| 29 Jan 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 416,700 |
| 26 Jan 2024 | 1.5500 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 298,300 |
| 25 Jan 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 346,900 |
| 24 Jan 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 287,000 |
| 23 Jan 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 495,000 |
| 22 Jan 2024 | 1.6100 | 1.8000 | 1.5900 | 1.7450 | 1.7450 | 574,600 |
| 19 Jan 2024 | 1.6000 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 580,900 |
| 18 Jan 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 757,800 |
| 17 Jan 2024 | 1.8500 | 1.8700 | 1.6700 | 1.6900 | 1.6900 | 846,400 |
| 16 Jan 2024 | 2.2100 | 2.2400 | 1.7900 | 1.9000 | 1.9000 | 1,786,600 |
| 15 Jan 2024 | 1.7600 | 2.0850 | 1.7200 | 2.0700 | 2.0700 | 1,350,400 |
| 12 Jan 2024 | 1.7000 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 885,300 |
| 11 Jan 2024 | 1.4000 | 1.6300 | 1.3900 | 1.5800 | 1.5800 | 499,300 |
| 10 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 238,800 |
| 09 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 172,300 |
| 08 Jan 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 138,500 |
| 05 Jan 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 253,100 |
| 04 Jan 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 235,800 |
| 03 Jan 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 355,900 |
| 02 Jan 2024 | 1.2500 | 1.4200 | 1.2300 | 1.4000 | 1.4000 | 770,000 |
| 29 Dec 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 247,000 |
| 28 Dec 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 154,200 |
| 27 Dec 2023 | 1.0500 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 258,700 |
| 22 Dec 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 287,100 |
| 21 Dec 2023 | 1.0300 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 213,100 |
| 20 Dec 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 236,300 |
| 19 Dec 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 122,900 |
| 18 Dec 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 102,000 |
| 15 Dec 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 87,900 |
| 14 Dec 2023 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 201,400 |
| 13 Dec 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 114,900 |
| 12 Dec 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 85,300 |
| 11 Dec 2023 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 352,000 |
| 08 Dec 2023 | 1.0200 | 1.2000 | 1.0200 | 1.1800 | 1.1800 | 299,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.