Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Jul 20, 2026, 3:51 PM EST
CSE:CTTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 3.45% | 43,501 |
| Jul 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 93,600 |
| Jul 16, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -4.00% | 54,950 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 21,300 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,000 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 66,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 26,373 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,850 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 45,250 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,050 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 54,700 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 32,500 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 17,112 |
| Jun 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 131,500 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 284,000 |
| Jun 23, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 336,525 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.19 | 0.19 | 0.19 | -30.91% | 614,765 |
| Jun 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,500 |
| Jun 18, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | - | 185,056 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,700 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,500 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,759 |
| Jun 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 3,000 |
| Jun 11, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 25,000 |
| Jun 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 50,750 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 38,500 |
| Jun 8, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 7,100 |
| Jun 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 15,000 |
| Jun 4, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 10,530 |
| Jun 3, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 29,000 |
| Jun 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 6,100 |
| Jun 1, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | -1.54% | 38,500 |
| May 29, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -9.72% | 46,737 |
| May 28, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 20.00% | 167,000 |
| May 27, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 240,000 |
| May 26, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 312,587 |
| May 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 70,000 |
| May 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 53,200 |
| May 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 24,000 |
| May 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 147,170 |
| May 19, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 19,070 |
| May 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 35,000 |
| May 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 23,500 |
| May 13, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 1.67% | 133,665 |
| May 12, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -9.09% | 41,000 |
| May 11, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 3.13% | 43,000 |
| May 8, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 14,000 |
| May 7, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 18,419 |
| May 6, 2026 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | - | 28,000 |