Dark

CLIQ
ALCANNA INC
stock TSE

Inactive

Apr 1, 2022

9.05CAD-1.201%(-0.11)555,803

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-01	9.0800	9.6200	9.0100	9.0500	-1.201%	555,803	0.000%
2022-03-31	9.5300	9.5300	8.9200	9.1600	+0.659%	1,459,866	-1.201%
2022-03-30	9.1100	10.1700	9.0800	9.1000	-3.602%	1,700,772	-0.549%
2022-03-29	9.1100	9.8000	9.1100	9.4400	+2.720%	1,213,901	-4.131%
2022-03-28	9.0600	9.4800	8.8400	9.1900	-2.442%	170,875	-1.523%
2022-03-25	9.6000	10.1800	8.8800	9.4200	+4.550%	1,038,366	-3.928%
2022-03-24	7.9100	9.2300	7.8500	9.0100	+15.365%	461,859	+0.444%
2022-03-23	7.7000	7.9800	7.7000	7.8100	+3.995%	153,822	+15.877%
2022-03-22	7.1700	7.6200	7.0500	7.5100	+7.593%	128,290	+20.506%
2022-03-21	6.7600	7.2300	6.7400	6.9800	+2.196%	49,441	+29.656%
2022-03-18	6.5200	6.9500	6.5200	6.8300	+1.940%	86,606	+32.504%
2022-03-17	6.4600	6.7500	6.4400	6.7000	+3.236%	80,279	+35.075%
2022-03-16	6.6500	6.6900	6.4100	6.4900	+0.154%	103,844	+39.445%
2022-03-15	6.3000	6.4800	6.2200	6.4800	+4.180%	23,967	+39.660%
2022-03-14	6.5300	6.5300	6.1700	6.2200	-5.471%	32,230	+45.498%
2022-03-11	6.6400	6.7600	6.4400	6.5800	-1.937%	78,159	+37.538%
2022-03-10	6.6600	6.7600	6.4500	6.7100	-0.297%	47,512	+34.873%
2022-03-09	6.7000	6.7900	6.5800	6.7300	+3.698%	40,432	+34.473%
2022-03-08	6.3600	6.7400	6.3300	6.4900	0.000%	117,478	+39.445%
2022-03-07	6.6100	6.7000	6.3800	6.4900	0.000%	28,548	+39.445%
2022-03-04	6.8200	6.8200	6.4500	6.4900	-5.117%	348,540	+39.445%
2022-03-03	7.0100	7.0100	6.7300	6.8400	-0.726%	71,847	+32.310%
2022-03-01	6.9300	7.0300	6.7500	6.8900	-0.145%	32,147	+31.350%
2022-02-28	6.8100	6.9800	6.5600	6.9000	+3.293%	68,777	+31.159%
2022-02-25	6.8000	6.9300	6.6300	6.6800	-0.595%	347,750	+35.479%
2022-02-24	6.5500	6.7900	6.3900	6.7200	-1.754%	296,908	+34.673%
2022-02-23	7.0600	7.2200	6.8300	6.8400	-2.979%	76,188	+32.310%
2022-02-22	7.2900	7.3700	6.9600	7.0500	-6.992%	78,537	+28.369%
2022-02-18	7.6500	7.7400	7.4600	7.5800	-3.316%	114,549	+19.393%
2022-02-17	7.8000	7.9600	7.6800	7.8400	+0.513%	118,118	+15.434%
2022-02-16	7.7000	8.0000	7.5900	7.8000	-0.256%	131,075	+16.026%
2022-02-15	7.7600	8.0000	7.7200	7.8200	+2.625%	109,525	+15.729%
2022-02-14	7.5000	7.9000	7.5000	7.6200	-1.039%	158,544	+18.766%
2022-02-11	7.3400	7.8800	7.1500	7.7000	+7.542%	368,134	+17.532%
2022-02-10	7.3000	7.4000	7.1000	7.1600	-0.417%	176,744	+26.397%
2022-02-09	7.0100	7.4100	6.8200	7.1900	+8.446%	204,292	+25.869%
2022-02-08	6.7900	6.7900	6.5400	6.6300	-2.212%	115,604	+36.501%
2022-02-07	6.8700	7.0000	6.7500	6.7800	-3.281%	107,253	+33.481%
2022-02-04	6.6300	7.1000	6.6200	7.0100	+7.187%	375,707	+29.101%
2022-02-03	6.5000	6.6100	6.3900	6.5400	-1.654%	96,294	+38.379%
2022-02-02	6.6600	6.6600	6.3800	6.6500	+0.302%	115,754	+36.090%
2022-02-01	6.5000	6.6900	6.4500	6.6300	+3.432%	309,515	+36.501%
2022-01-31	6.3100	6.5500	6.2800	6.4100	+4.739%	263,872	+41.186%
2022-01-27	6.3500	6.5100	6.0800	6.1200	-5.410%	41,771	+47.876%
2022-01-26	6.6600	6.7900	6.3300	6.4700	-1.070%	71,719	+39.876%
2022-01-25	6.2100	6.7000	6.2100	6.5400	+2.188%	139,734	+38.379%
2022-01-24	6.5000	6.5000	5.8900	6.4000	-4.048%	236,967	+41.406%
2022-01-21	6.9900	6.9900	6.4900	6.6700	-5.658%	195,731	+35.682%
2022-01-20	7.0100	7.3300	7.0100	7.0700	-0.141%	251,840	+28.006%
2022-01-19	7.3800	7.4000	7.0000	7.0800	-4.195%	190,856	+27.825%
2022-01-18	7.5200	7.5600	7.3500	7.3900	-3.651%	115,925	+22.463%
2022-01-17	7.3400	7.7400	7.3400	7.6700	0.000%	29,634	+17.992%
2022-01-14	7.6000	7.7000	7.4500	7.6700	+1.455%	150,153	+17.992%
2022-01-13	7.7300	7.8000	7.5100	7.5600	-1.818%	145,190	+19.709%
2022-01-12	7.7500	7.9000	7.7000	7.7000	-1.535%	59,586	+17.532%
2022-01-11	7.8200	7.9300	7.7600	7.8200	+0.256%	127,289	+15.729%
2022-01-10	7.9500	8.0900	7.7000	7.8000	-2.010%	413,836	+16.026%
2022-01-07	7.6600	8.1000	7.6600	7.9600	+2.051%	562,441	+13.693%
2022-01-06	7.6600	8.1000	7.4700	7.8000	+6.703%	743,633	+16.026%
2022-01-05	6.8600	7.5700	6.8500	7.3100	+5.180%	333,767	+23.803%
2022-01-04	6.8500	7.2600	6.8200	6.9500	+1.608%	220,660	+30.216%
2021-12-31	6.9500	6.9500	6.7800	6.8400	-1.299%	48,769	+32.310%
2021-12-30	6.8500	7.2300	6.8000	6.9300	+0.145%	77,156	+30.592%
2021-12-29	7.0500	7.0800	6.9000	6.9200	-5.075%	106,738	+30.780%
2021-12-24	7.1800	7.4100	7.1600	7.2900	+0.137%	26,653	+24.143%
2021-12-23	7.2100	7.3700	7.1700	7.2800	+0.138%	133,261	+24.313%
2021-12-22	7.1600	7.4100	7.1400	7.2700	+1.113%	498,764	+24.484%
2021-12-21	6.9700	7.3200	6.9700	7.1900	+2.861%	77,393	+25.869%
2021-12-20	7.0400	7.0500	6.7700	6.9900	-1.132%	32,686	+29.471%
2021-12-17	6.6300	7.3500	6.6300	7.0700	+1.289%	65,562	+28.006%
2021-12-16	6.8100	6.9900	6.6500	6.9800	+2.647%	65,975	+29.656%
2021-12-15	6.7400	6.8400	6.5200	6.8000	-0.147%	55,280	+33.088%
2021-12-14	6.8700	7.0400	6.7400	6.8100	-1.017%	247,077	+32.893%
2021-12-13	6.5700	7.0000	6.5700	6.8800	-0.145%	307,892	+31.541%
2021-12-10	7.0300	7.1000	6.6500	6.8900	-2.131%	119,785	+31.350%
2021-12-09	7.3900	7.4800	7.0400	7.0400	-4.218%	328,960	+28.551%
2021-12-08	7.2500	7.7050	7.2100	7.3500	+0.962%	277,871	+23.129%
2021-12-07	7.2700	7.4800	7.1800	7.2800	-1.355%	242,719	+24.313%
2021-12-02	7.0400	7.5000	7.0400	7.3800	+3.652%	160,200	+22.629%
2021-12-01	7.9200	7.9800	7.0900	7.1200	-8.951%	235,645	+27.107%
2021-11-30	7.9600	8.0200	7.6100	7.8200	-2.372%	212,518	+15.729%
2021-11-29	8.3500	8.3500	7.9500	8.0100	-1.838%	96,339	+12.984%
2021-11-26	8.2500	8.3500	8.1300	8.1600	-1.330%	95,368	+10.907%
2021-11-25	8.3100	8.5500	8.2500	8.2700	-1.430%	43,396	+9.432%
2021-11-24	8.4200	8.6900	8.2900	8.3900	+0.841%	321,931	+7.867%
2021-11-23	8.5100	8.7200	8.2800	8.3200	-3.815%	71,809	+8.774%
2021-11-22	8.9000	9.0500	8.5500	8.6500	-4.420%	157,063	+4.624%
2021-11-19	9.2900	9.3500	8.9100	9.0500	-2.478%	98,848	0.000%
2021-11-18	9.3200	9.4600	9.1400	9.2800	-1.695%	170,404	-2.478%
2021-11-17	9.3000	9.7500	9.2900	9.4400	-0.527%	322,497	-4.131%
2021-11-16	9.6000	9.6800	8.9000	9.4900	-2.567%	657,857	-4.636%
2021-11-15	9.8000	10.2000	9.6000	9.7400	-2.600%	652,812	-7.084%
2021-11-12	9.5100	10.1400	9.3500	10.0000	+15.607%	1,729,506	-9.500%
2021-11-11	8.3500	8.7700	8.3500	8.6500	+4.722%	349,070	+4.624%
2021-11-10	8.4800	8.5400	8.1900	8.2600	-3.392%	128,711	+9.564%
2021-11-09	8.4000	8.6000	8.2900	8.5500	+1.423%	540,591	+5.848%
2021-11-08	8.0000	8.6400	7.9500	8.4300	+4.851%	346,613	+7.355%
2021-11-05	8.1400	8.2100	7.8700	8.0400	-1.229%	134,103	+12.562%
2021-11-04	8.1200	8.4000	8.0200	8.1400	+0.246%	1,021,254	+11.179%
2021-11-03	8.0800	8.3000	8.0000	8.1200	-0.490%	239,862	+11.453%
2021-11-02	8.2200	8.2200	8.1000	8.1600	-1.211%	40,050	+10.907%
2021-11-01	8.0900	8.4000	8.0900	8.2600	+2.609%	110,212	+9.564%
2021-10-29	8.0900	8.1800	7.7900	8.0500	-0.984%	161,235	+12.422%
2021-10-28	8.1200	8.2100	7.9600	8.1300	+0.123%	119,953	+11.316%
2021-10-27	8.1400	8.4200	8.1200	8.1200	-0.733%	217,435	+11.453%
2021-10-26	8.2200	8.3500	8.1300	8.1800	-0.969%	136,277	+10.636%
2021-10-25	8.2000	8.4700	8.1100	8.2600	+0.609%	94,563	+9.564%
2021-10-22	8.4100	8.4400	8.0900	8.2100	-3.525%	171,814	+10.231%
2021-10-21	8.1800	8.9900	8.1800	8.5100	+2.902%	1,436,078	+6.345%
2021-10-20	8.4000	8.4900	8.2300	8.2700	-2.014%	101,314	+9.432%
2021-10-19	8.0300	8.6800	8.0200	8.4400	+3.305%	370,280	+7.227%
2021-10-18	8.0000	8.2500	7.9900	8.1700	+0.123%	130,340	+10.771%
2021-10-15	8.1700	8.4500	8.0900	8.1600	+0.123%	164,619	+10.907%
2021-10-14	8.0500	8.4800	7.9700	8.1500	+1.748%	457,484	+11.043%
2021-10-13	7.9500	8.1500	7.8000	8.0100	+0.376%	780,762	+12.984%
2021-10-12	8.0800	8.2500	7.9200	7.9800	-0.993%	409,634	+13.409%
2021-10-08	8.6300	8.9300	7.7700	8.0600	-0.371%	789,256	+12.283%
2021-10-07	8.0000	8.1600	8.0000	8.0900	+2.405%	54,280	+11.867%
2021-10-06	7.9900	8.0800	7.9000	7.9000	-2.469%	60,377	+14.557%
2021-10-05	7.9000	8.1400	7.7500	8.1000	+2.015%	440,677	+11.728%
2021-10-04	8.0000	8.0600	7.9200	7.9400	-0.874%	55,733	+13.980%
2021-10-01	8.0100	8.0800	8.0000	8.0100	-0.125%	23,685	+12.984%
2021-09-30	8.0400	8.0800	7.8900	8.0200	0.000%	62,146	+12.843%
2021-09-29	8.1000	8.1600	8.0100	8.0200	-1.110%	39,890	+12.843%
2021-09-28	8.3500	8.3500	8.1000	8.1100	-2.524%	61,635	+11.591%
2021-09-27	8.3500	8.4200	8.2800	8.3200	-0.478%	54,127	+8.774%
2021-09-24	8.6100	8.6100	8.2600	8.3600	-4.128%	45,197	+8.254%
2021-09-23	8.7300	8.7300	8.4500	8.7200	0.000%	127,148	+3.784%
2021-09-22	8.6100	8.7300	8.6000	8.7200	+1.278%	104,651	+3.784%
2021-09-21	8.2000	8.7000	8.2000	8.6100	+5.000%	454,550	+5.110%
2021-09-20	8.1700	8.2900	8.0600	8.2000	-0.966%	126,485	+10.366%
2021-09-17	8.2300	8.3000	8.0600	8.2800	+0.853%	188,658	+9.300%
2021-09-16	7.9500	8.2100	7.9000	8.2100	+3.793%	122,695	+10.231%
2021-09-15	7.6200	7.9500	7.5600	7.9100	+4.079%	413,927	+14.412%
2021-09-14	7.5000	7.6700	7.5000	7.6000	+1.333%	650,406	+19.079%
2021-09-13	7.3500	7.5400	7.3000	7.5000	+2.599%	340,938	+20.667%
2021-09-10	7.1100	7.3500	7.1000	7.3100	+0.967%	215,303	+23.803%
2021-09-09	7.0000	7.2600	6.9900	7.2400	+3.429%	294,231	+25.000%
2021-09-08	7.0000	7.0300	6.9100	7.0000	-0.143%	29,738	+29.286%
2021-09-07	7.0000	7.1000	7.0000	7.0100	-0.849%	26,214	+29.101%
2021-09-03	7.0100	7.1000	7.0000	7.0700	+0.856%	28,300	+28.006%
2021-09-02	6.8500	7.0900	6.8500	7.0100	+2.336%	47,236	+29.101%
2021-09-01	6.8500	6.8800	6.7500	6.8500	+0.884%	23,440	+32.117%
2021-08-31	6.5100	6.8600	6.5100	6.7900	+3.506%	38,921	+33.284%
2021-08-30	6.5000	6.5600	6.4200	6.5600	+0.613%	47,584	+37.957%
2021-08-27	6.5000	6.5400	6.5000	6.5200	+0.154%	84,920	+38.804%
2021-08-26	6.4600	6.5100	6.4300	6.5100	-0.153%	215,149	+39.017%
2021-08-25	6.5000	6.5200	6.5000	6.5200	-0.306%	16,463	+38.804%
2021-08-24	6.5800	6.5800	6.4600	6.5400	+0.615%	36,045	+38.379%
2021-08-23	6.5100	6.5700	6.5000	6.5000	-2.549%	14,836	+39.231%
2021-08-20	6.4600	6.6900	6.4600	6.6700	+2.615%	30,807	+35.682%
2021-08-19	6.5000	6.7000	6.4400	6.5000	0.000%	68,912	+39.231%
2021-08-18	6.5100	6.5500	6.4700	6.5000	-1.065%	45,324	+39.231%
2021-08-17	6.5700	6.6500	6.4300	6.5700	-4.783%	40,615	+37.747%
2021-08-16	6.5500	6.9000	6.5500	6.9000	+2.374%	136,279	+31.159%
2021-08-13	6.5500	6.8600	6.5500	6.7400	+3.533%	53,336	+34.273%
2021-08-12	6.5100	6.5300	6.5000	6.5100	-0.306%	4,851	+39.017%
2021-08-11	6.5400	6.5800	6.5000	6.5300	+0.462%	24,133	+38.591%
2021-08-10	6.6100	6.6100	6.5000	6.5000	-0.915%	8,562	+39.231%
2021-08-09	6.5100	6.5700	6.3200	6.5600	+0.768%	32,696	+37.957%
2021-08-06	6.5600	6.6000	6.4900	6.5100	-0.762%	5,292	+39.017%
2021-08-05	6.5400	6.6400	6.5400	6.5600	+0.923%	19,664	+37.957%
2021-08-04	6.5000	6.5600	6.3500	6.5000	0.000%	80,522	+39.231%
2021-08-03	6.5100	6.5500	6.4400	6.5000	-0.154%	15,640	+39.231%
2021-07-30	6.5300	6.6700	6.5000	6.5100	+0.463%	19,200	+39.017%
2021-07-29	6.5000	6.5000	6.4000	6.4800	-1.220%	18,472	+39.660%
2021-07-28	6.4600	6.6000	6.4600	6.5600	+0.613%	7,267	+37.957%
2021-07-27	6.6300	6.6400	6.4600	6.5200	-1.659%	20,188	+38.804%
2021-07-26	6.4500	6.7700	6.4500	6.6300	+2.315%	17,359	+36.501%
2021-07-23	6.5000	6.5300	6.4700	6.4800	-0.308%	38,221	+39.660%
2021-07-22	6.4500	6.5800	6.4500	6.5000	-0.154%	18,478	+39.231%
2021-07-21	6.4200	6.5700	6.3900	6.5100	+1.402%	35,353	+39.017%
2021-07-20	6.4300	6.4900	6.3200	6.4200	+0.156%	24,954	+40.966%
2021-07-19	6.5000	6.5000	6.3700	6.4100	-2.435%	58,152	+41.186%
2021-07-16	6.7000	6.7600	6.5700	6.5700	-2.232%	22,855	+37.747%
2021-07-15	6.6100	6.7500	6.5200	6.7200	+2.283%	22,704	+34.673%
2021-07-14	6.6600	6.7000	6.5400	6.5700	-1.647%	10,794	+37.747%
2021-07-13	6.6100	6.8400	6.6100	6.6800	-0.743%	27,206	+35.479%
2021-07-12	6.5400	6.7400	6.3900	6.7300	+2.748%	30,378	+34.473%
2021-07-09	6.4600	6.5800	6.4600	6.5500	-0.758%	43,367	+38.168%
2021-07-06	6.7000	6.7000	6.5900	6.6000	-2.511%	31,008	+37.121%
2021-07-05	6.6800	6.7700	6.6300	6.7700	+0.148%	7,305	+33.678%
2021-07-02	6.6400	6.8200	6.6400	6.7600	+1.046%	17,398	+33.876%
2021-06-30	6.7600	6.7600	6.6100	6.6900	+0.300%	15,086	+35.277%
2021-06-29	6.7500	6.8400	6.6200	6.6700	+0.908%	20,890	+35.682%
2021-06-28	6.8100	6.8400	6.6000	6.6100	-3.221%	35,586	+36.914%
2021-06-25	6.7000	6.8900	6.6900	6.8300	+2.784%	78,753	+32.504%
2021-06-24	6.6800	6.7000	6.6400	6.6450	+0.530%	31,595	+36.193%
2021-06-23	6.6000	6.6500	6.6000	6.6100	0.000%	29,123	+36.914%
2021-06-22	6.5800	6.6300	6.5700	6.6100	+0.609%	26,608	+36.914%
2021-06-21	6.6600	6.7700	6.5700	6.5700	-1.940%	61,043	+37.747%
2021-06-18	6.7800	6.8100	6.6200	6.7000	-0.888%	73,303	+35.075%
2021-06-17	6.5900	6.7600	6.5500	6.7600	+1.198%	77,076	+33.876%
2021-06-16	6.7300	6.8000	6.5800	6.6800	-2.053%	63,539	+35.479%
2021-06-15	6.8200	6.8900	6.6500	6.8200	-0.146%	49,483	+32.698%
2021-06-14	7.0600	7.0600	6.8200	6.8300	-2.009%	64,397	+32.504%
2021-06-11	6.9400	7.0500	6.9400	6.9700	-0.429%	18,898	+29.842%
2021-06-10	6.9900	7.0500	6.9000	7.0000	+0.575%	18,874	+29.286%
2021-06-09	6.9400	6.9700	6.8600	6.9600	+1.016%	97,008	+30.029%
2021-06-08	6.7800	6.9500	6.7800	6.8900	+1.773%	51,420	+31.350%
2021-06-07	6.7900	6.9000	6.6500	6.7700	0.000%	45,222	+33.678%
2021-06-04	6.7700	6.8400	6.7000	6.7700	-0.733%	19,201	+33.678%
2021-06-03	6.6600	6.8600	6.6100	6.8200	+0.294%	36,575	+32.698%
2021-06-02	6.6700	6.8400	6.6400	6.8000	+1.493%	144,579	+33.088%
2021-06-01	6.6200	6.8000	6.5700	6.7000	0.000%	70,133	+35.075%
2021-05-31	6.8000	6.8000	6.6200	6.7000	-1.471%	55,894	+35.075%
2021-05-28	6.9400	6.9400	6.6700	6.8000	-0.293%	86,507	+33.088%
2021-05-27	6.9400	6.9400	6.8000	6.8200	-1.445%	99,351	+32.698%
2021-05-26	6.9900	7.0500	6.9000	6.9200	-0.432%	21,848	+30.780%
2021-05-25	6.8900	7.1000	6.7600	6.9500	-0.430%	324,136	+30.216%
2021-05-21	7.0900	7.1100	6.9300	6.9800	-1.273%	577,687	+29.656%
2021-05-20	7.1900	7.1900	6.9700	7.0700	-1.119%	94,922	+28.006%
2021-05-19	7.0000	7.1500	7.0000	7.1500	-0.556%	168,925	+26.573%
2021-05-18	7.5400	7.5400	6.9500	7.1900	-4.768%	99,216	+25.869%
2021-05-17	7.5900	7.6500	7.5500	7.5500	-0.658%	37,883	+19.868%
2021-05-14	7.3600	7.6300	7.2800	7.6000	+3.401%	36,850	+19.079%
2021-05-13	7.3600	7.4500	7.0900	7.3500	+1.942%	171,996	+23.129%
2021-05-12	7.5500	7.5500	6.9800	7.2100	-4.503%	160,286	+25.520%
2021-05-11	7.5500	7.6400	7.3400	7.5500	-1.436%	42,791	+19.868%
2021-05-10	7.6400	7.6800	7.6100	7.6600	-0.390%	221,958	+18.146%
2021-05-07	7.6400	7.7000	7.6300	7.6900	+0.261%	40,309	+17.685%
2021-05-06	7.6500	7.7000	7.5800	7.6700	+0.261%	54,733	+17.992%
2021-05-05	7.6700	7.7000	7.5800	7.6500	0.000%	66,449	+18.301%
2021-05-04	7.6100	7.6800	7.5400	7.6500	0.000%	79,335	+18.301%
2021-05-03	7.6000	7.7800	7.6000	7.6500	+1.190%	60,195	+18.301%
2021-04-30	7.6300	7.6500	7.5200	7.5600	-1.434%	66,500	+19.709%
2021-04-29	7.6400	7.7500	7.5600	7.6700	+0.921%	150,201	+17.992%
2021-04-28	7.6400	7.7700	7.6000	7.6000	-0.783%	39,776	+19.079%
2021-04-27	7.6400	7.8000	7.6000	7.6600	+0.525%	97,492	+18.146%
2021-04-26	7.6600	7.7800	7.5500	7.6200	-0.781%	167,043	+18.766%
2021-04-23	7.6100	7.6900	7.5500	7.6800	+0.392%	258,212	+17.839%
2021-04-22	7.7000	7.7000	7.5500	7.6500	-0.520%	125,354	+18.301%
2021-04-21	7.6500	7.7200	7.5900	7.6900	-0.517%	42,882	+17.685%
2021-04-20	7.7900	7.7900	7.6500	7.7300	-0.897%	52,272	+17.076%
2021-04-19	7.9000	7.9000	7.7500	7.8000	-1.266%	178,763	+16.026%
2021-04-16	7.7400	7.9500	7.7200	7.9000	+1.152%	93,728	+14.557%
2021-04-15	7.7200	7.8300	7.5900	7.8100	+1.825%	110,642	+15.877%
2021-04-14	7.6800	7.7200	7.6000	7.6700	+0.261%	113,596	+17.992%
2021-04-13	7.7500	7.8000	7.6200	7.6500	-1.035%	214,944	+18.301%
2021-04-12	7.7900	7.7900	7.6500	7.7300	-0.643%	57,611	+17.076%
2021-04-09	7.7900	7.8500	7.7300	7.7800	+0.129%	289,122	+16.324%
2021-04-08	7.7600	7.8100	7.6800	7.7700	+0.258%	300,529	+16.474%
2021-04-07	7.7600	7.9000	7.6800	7.7500	+3.059%	224,549	+16.774%
2021-04-06	7.6800	7.6800	7.3900	7.5200	-1.571%	74,467	+20.346%
2021-04-05	8.0000	8.1000	7.5800	7.6400	-4.500%	87,078	+18.455%
2021-04-01	7.8200	8.0200	7.7000	8.0000	+3.226%	415,343	+13.125%
2021-03-31	7.7100	7.8000	7.6300	7.7500	+0.519%	78,937	+16.774%
2021-03-30	7.6200	7.9000	7.5500	7.7100	+1.715%	275,377	+17.380%
2021-03-29	7.8700	7.8700	7.5000	7.5800	-3.193%	127,976	+19.393%
2021-03-26	8.2100	8.2500	7.7600	7.8300	-6.563%	387,062	+15.581%
2021-03-25	7.8500	8.4300	7.8500	8.3800	+6.076%	152,785	+7.995%
2021-03-24	8.0400	8.1900	7.8700	7.9000	-1.863%	151,611	+14.557%
2021-03-23	7.8800	8.0700	7.7300	8.0500	+2.941%	149,444	+12.422%
2021-03-22	7.8500	7.9000	7.7000	7.8200	-0.382%	75,255	+15.729%
2021-03-19	7.7000	7.8700	7.6400	7.8500	+2.214%	161,951	+15.287%
2021-03-18	7.6500	7.7000	7.5500	7.6800	0.000%	92,971	+17.839%
2021-03-17	7.6400	7.8800	7.5400	7.6800	+0.392%	49,026	+17.839%
2021-03-16	7.7500	7.8500	7.6400	7.6500	-1.035%	48,415	+18.301%
2021-03-15	7.7700	7.9400	7.7000	7.7300	-0.515%	49,160	+17.076%
2021-03-12	7.8200	7.8900	7.7100	7.7700	-0.766%	72,369	+16.474%
2021-03-11	7.6900	7.9400	7.6900	7.8300	+1.821%	93,380	+15.581%
2021-03-10	7.7200	7.8100	7.6400	7.6900	+1.318%	205,723	+17.685%
2021-03-09	7.4400	7.7000	7.3900	7.5900	+3.830%	86,982	+19.236%
2021-03-08	7.0300	7.3600	7.0300	7.3100	+4.131%	246,086	+23.803%
2021-03-05	7.1200	7.1500	6.6600	7.0200	-0.987%	193,666	+28.917%
2021-03-04	7.1700	7.2600	7.0500	7.0900	-1.528%	216,852	+27.645%
2021-03-03	7.2600	7.2900	7.1500	7.2000	-0.415%	90,245	+25.694%
2021-03-02	7.4500	7.5000	7.2100	7.2300	-1.900%	133,677	+25.173%
2021-03-01	7.2700	7.3700	7.2700	7.3700	+1.236%	107,556	+22.795%
2021-02-26	7.1500	7.3100	7.1300	7.2800	+1.252%	181,366	+24.313%
2021-02-25	7.2600	7.2900	7.1000	7.1900	-0.828%	123,530	+25.869%
2021-02-24	7.3900	7.4800	7.2100	7.2500	-2.027%	173,204	+24.828%
2021-02-23	7.5700	7.5700	7.0700	7.4000	-2.246%	153,186	+22.297%
2021-02-22	7.5300	7.6800	7.4300	7.5700	-0.656%	178,631	+19.551%
2021-02-19	7.6100	7.7000	7.5500	7.6200	+1.736%	111,144	+18.766%
2021-02-18	7.5300	7.6500	7.4800	7.4900	-1.835%	156,261	+20.828%
2021-02-17	7.8500	7.8500	7.4800	7.6300	-2.803%	71,010	+18.611%
2021-02-16	7.8000	7.9700	7.6500	7.8500	+6.081%	771,640	+15.287%
2021-02-12	7.2900	7.5300	7.1600	7.4000	+0.543%	73,927	+22.297%
2021-02-11	7.5700	7.6700	7.3200	7.3600	-4.416%	148,069	+22.962%
2021-02-10	7.4300	7.8900	7.4300	7.7000	+2.804%	179,415	+17.532%
2021-02-09	7.5000	7.6000	7.2600	7.4900	+0.134%	185,970	+20.828%
2021-02-08	7.3500	7.6500	7.2400	7.4800	+2.606%	176,785	+20.989%
2021-02-05	7.1900	7.3500	7.1200	7.2900	+1.110%	225,049	+24.143%
2021-02-04	7.2300	7.3000	7.0900	7.2100	-0.825%	174,433	+25.520%
2021-02-03	6.9900	7.2800	6.9600	7.2700	+3.857%	214,682	+24.484%
2021-02-02	7.0300	7.1000	6.8300	7.0000	-0.850%	134,071	+29.286%
2021-02-01	6.8300	7.0800	6.6600	7.0600	+3.066%	94,492	+28.187%
2021-01-29	6.9200	7.1200	6.8100	6.8500	-2.143%	125,010	+32.117%
2021-01-28	6.9500	7.2700	6.9500	7.0000	+1.449%	199,567	+29.286%
2021-01-27	6.9600	7.1600	6.8800	6.9000	-3.766%	194,869	+31.159%
2021-01-26	7.2000	7.2600	7.0100	7.1700	-0.967%	316,929	+26.220%
2021-01-25	7.4200	7.5800	7.2400	7.2400	-2.949%	184,709	+25.000%
2021-01-22	7.3100	7.6400	7.3100	7.4600	-0.533%	144,166	+21.314%
2021-01-21	7.6000	7.6000	7.2500	7.5000	-0.531%	395,002	+20.667%
2021-01-20	7.2600	7.6500	7.2600	7.5400	+4.868%	183,660	+20.027%
2021-01-19	7.6100	7.7000	7.1000	7.1900	-4.515%	231,417	+25.869%
2021-01-18	6.8000	7.5800	6.8000	7.5300	+19.714%	756,515	+20.186%
2021-01-15	6.3500	6.3900	6.1000	6.2900	-0.475%	89,654	+43.879%
2021-01-14	6.3500	6.4300	6.2500	6.3200	0.000%	80,463	+43.196%
2021-01-13	6.4800	6.5300	6.3200	6.3200	-2.769%	116,302	+43.196%
2021-01-12	6.7300	6.7400	6.4800	6.5000	-3.418%	70,203	+39.231%
2021-01-11	6.6500	6.7300	6.5500	6.7300	+1.815%	338,085	+34.473%
2021-01-08	6.6300	6.6500	6.4400	6.6100	+0.609%	140,793	+36.914%
2021-01-07	6.5500	6.7000	6.4700	6.5700	+1.389%	169,425	+37.747%
2021-01-06	6.4300	6.7100	6.4300	6.4800	+0.155%	238,001	+39.660%
2021-01-05	6.4600	6.4900	6.2900	6.4700	+2.050%	510,456	+39.876%
2021-01-04	5.9500	6.3700	5.9500	6.3400	+7.095%	298,739	+42.744%
2020-12-31	6.0900	6.0900	5.9000	5.9200	-2.471%	35,852	+52.872%
2020-12-30	5.9600	6.1000	5.9600	6.0700	+1.167%	30,186	+49.094%
2020-12-29	5.9600	6.0400	5.8500	6.0000	-0.826%	134,073	+50.833%
2020-12-24	6.0000	6.0600	5.9900	6.0500	+0.332%	62,691	+49.587%
2020-12-23	6.0600	6.0900	6.0000	6.0300	-0.331%	60,486	+50.083%
2020-12-22	6.0700	6.1200	6.0200	6.0500	-1.626%	75,211	+49.587%
2020-12-21	5.8800	6.2200	5.8600	6.1500	+2.329%	187,909	+47.154%
2020-12-18	5.9300	6.0100	5.8500	6.0100	+1.008%	323,591	+50.582%
2020-12-17	6.0200	6.0900	5.9100	5.9500	-2.299%	48,531	+52.101%
2020-12-16	6.3400	6.3400	6.0150	6.0900	-3.333%	103,797	+48.604%
2020-12-15	6.0600	6.3200	6.0100	6.3000	+4.305%	102,870	+43.651%
2020-12-14	6.0000	6.0900	5.8900	6.0400	+0.332%	763,398	+49.834%
2020-12-11	6.0700	6.2000	5.9600	6.0200	-2.273%	134,573	+50.332%
2020-12-10	5.9900	6.2000	5.9800	6.1600	+1.818%	579,001	+46.916%
2020-12-09	6.0000	6.1300	5.9500	6.0500	+1.340%	379,942	+49.587%
2020-12-08	5.7700	6.1000	5.7600	5.9700	+2.401%	865,816	+51.591%
2020-12-07	5.9200	5.9500	5.7700	5.8300	-2.671%	377,607	+55.232%
2020-12-04	6.0200	6.0900	5.9100	5.9900	-0.663%	192,781	+51.085%
2020-12-03	6.0000	6.0300	5.8800	6.0300	+0.836%	96,072	+50.083%
2020-12-02	6.0500	6.1100	5.9400	5.9800	-1.157%	88,125	+51.338%
2020-12-01	6.2800	6.2800	5.9500	6.0500	0.000%	200,742	+49.587%

.dark-mode .MsVTjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsVTjd{ color: #333333; background-color: white; border: 2px solid #333333; }CLIQALCANNA INCstock TSE

CLIQ
ALCANNA INC
stock TSE