Singapore markets closed

Hi-View Resources Inc (HVW.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:03PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.02500.02500.02500.02500.0250-
13 Jun 20240.02500.02500.02500.02500.0250162,000
12 Jun 20240.02000.02000.02000.02000.0200120,000
11 Jun 20240.02500.02500.02500.02500.0250138,000
10 Jun 20240.02500.02500.02500.02500.0250162,000
07 Jun 20240.02500.02500.02500.02500.0250-
06 Jun 20240.02500.02500.02500.02500.0250-
05 Jun 20240.02500.02500.02500.02500.0250-
04 Jun 20240.02500.02500.02500.02500.0250100,000
03 Jun 20240.03000.03000.03000.03000.0300-
31 May 20240.03000.03000.03000.03000.0300-
30 May 20240.03000.03000.03000.03000.0300-
29 May 20240.03000.03000.03000.03000.03003,000
28 May 20240.03000.03000.03000.03000.0300-
27 May 20240.02500.03000.02000.03000.030055,000
24 May 20240.02500.02500.02500.02500.0250-
23 May 20240.02500.02500.02500.02500.0250500,000
22 May 20240.03000.03000.03000.03000.0300-
21 May 20240.03000.03000.03000.03000.0300-
17 May 20240.03000.03000.03000.03000.0300-
16 May 20240.03000.03000.03000.03000.0300-
15 May 20240.03000.03000.03000.03000.03005,000
14 May 20240.02500.02500.02500.02500.025035,000
13 May 20240.03000.03000.03000.03000.030011,000
10 May 20240.02500.02500.02500.02500.0250-
09 May 20240.02500.02500.02500.02500.02504,000
08 May 20240.02500.02500.02500.02500.0250-
07 May 20240.03000.03000.02500.02500.025064,000
06 May 20240.02000.02000.02000.02000.0200-
03 May 20240.02000.02000.02000.02000.020021,500
02 May 20240.02500.02500.02500.02500.025030,000
01 May 20240.02000.02500.02000.02500.025095,000
30 Apr 20240.02500.02500.02500.02500.0250160,100
29 Apr 20240.02000.02000.02000.02000.0200-
26 Apr 20240.02000.02000.02000.02000.0200-
25 Apr 20240.02000.02000.02000.02000.0200185,000
24 Apr 20240.02500.02500.02500.02500.0250-
23 Apr 20240.02500.02500.02500.02500.025043,000
22 Apr 20240.02500.02500.02500.02500.0250-
19 Apr 20240.02500.02500.02500.02500.0250141,250
18 Apr 20240.02000.02000.02000.02000.020058,000
17 Apr 20240.02500.02500.02500.02500.025026,000
16 Apr 20240.02000.02000.02000.02000.0200-
15 Apr 20240.02000.02000.02000.02000.0200-
12 Apr 20240.02000.02000.02000.02000.0200-
11 Apr 20240.02000.02000.02000.02000.0200-
10 Apr 20240.02000.02000.02000.02000.0200-
09 Apr 20240.02000.02000.02000.02000.0200-
08 Apr 20240.02000.02000.02000.02000.020090,000
05 Apr 20240.02500.02500.02500.02500.0250-
04 Apr 20240.02500.02500.02500.02500.0250-
03 Apr 20240.02500.02500.02500.02500.0250-
02 Apr 20240.02500.02500.02500.02500.0250-
01 Apr 20240.02500.02500.02500.02500.0250-
28 Mar 20240.02000.02500.02000.02500.0250156,000
27 Mar 20240.02000.02000.02000.02000.0200-
26 Mar 20240.02000.02000.02000.02000.0200200,000
25 Mar 20240.01500.02000.01500.02000.020075,000
22 Mar 20240.02000.02000.02000.02000.0200-
21 Mar 20240.02000.02000.02000.02000.0200150,000
20 Mar 20240.02000.02000.02000.02000.0200-
19 Mar 20240.02000.02000.02000.02000.0200-
18 Mar 20240.02000.02000.02000.02000.0200-
15 Mar 20240.02000.02000.02000.02000.0200-
14 Mar 20240.02000.02000.02000.02000.02001,000
13 Mar 20240.02500.02500.02500.02500.0250-
12 Mar 20240.02500.02500.02500.02500.02502,000
11 Mar 20240.02000.02000.02000.02000.0200-
08 Mar 20240.02000.02000.02000.02000.0200150,000
07 Mar 20240.02000.02000.02000.02000.0200-
06 Mar 20240.02000.02000.02000.02000.0200-
05 Mar 20240.02000.02000.02000.02000.0200-
04 Mar 20240.02000.02000.02000.02000.0200-
01 Mar 20240.02000.02000.02000.02000.0200-
29 Feb 20240.02000.02000.02000.02000.0200-
28 Feb 20240.02000.02000.02000.02000.0200-
27 Feb 20240.02000.02000.02000.02000.0200-
26 Feb 20240.02000.02000.02000.02000.0200-
23 Feb 20240.02000.02000.02000.02000.0200-
22 Feb 20240.02000.02000.02000.02000.020053,000
21 Feb 20240.02000.02000.02000.02000.02005,000
20 Feb 20240.02000.02000.01500.01500.0150169,000
16 Feb 20240.02000.02000.02000.02000.0200-
15 Feb 20240.02000.02000.02000.02000.02009,000
14 Feb 20240.02000.02000.02000.02000.0200-
13 Feb 20240.02000.02000.02000.02000.0200-
12 Feb 20240.02000.02000.02000.02000.0200-
09 Feb 20240.02000.02000.02000.02000.0200-
08 Feb 20240.02000.02000.02000.02000.0200-
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.02000.02000.02000.02000.0200-
05 Feb 20240.02000.02000.02000.02000.0200-
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02000.02000.02000.02000.0200-
29 Jan 20240.02000.02000.02000.02000.0200-
26 Jan 20240.02000.02000.02000.02000.0200-
25 Jan 20240.03000.03000.02000.02000.02005,000
24 Jan 20240.02000.02000.02000.02000.02001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...