Skip to main content
logo
Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag Canada · Delayed Price · Currency is CAD
0.2150
-0.0050 (-2.27%)
Oct 9, 2026, 3:58 PM EST

CSE:CTTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.220.220.220.220.22-2.27%111,075
Oct 8, 20260.210.230.210.220.227.32%278,450
Oct 7, 20260.260.260.210.210.21-12.77%120,200
Oct 6, 20260.260.260.240.240.24-9.62%23,358
Oct 5, 20260.270.270.260.260.261.96%1,100
Oct 2, 20260.260.260.250.260.26-3.77%37,000
Oct 1, 20260.290.290.270.270.27-3.64%51,500
Sep 30, 20260.290.290.280.280.28-8.33%16,500
Sep 29, 20260.250.300.240.300.3022.45%314,625
Sep 28, 20260.270.270.250.250.25-9.26%92,819
Sep 25, 20260.280.280.260.270.27-97,000
Sep 24, 20260.280.280.270.270.27-5.26%3,500
Sep 23, 20260.290.300.280.290.291.79%91,000
Sep 22, 20260.280.290.270.280.28-6.67%102,334
Sep 21, 20260.280.330.280.300.3013.21%207,796
Sep 18, 20260.210.300.210.270.2723.26%672,420
Sep 17, 20260.220.220.220.220.22-8,997
Sep 16, 20260.230.240.220.220.22-10.42%41,517
Sep 15, 20260.250.260.240.240.24-2.04%12,620
Sep 14, 20260.270.270.250.250.25-5.77%17,860
Sep 11, 20260.250.260.240.260.264.00%65,000
Sep 10, 20260.230.250.230.250.254.17%49,000
Sep 9, 20260.230.240.220.240.24-4.00%127,200
Sep 8, 20260.240.270.230.250.254.17%134,536
Sep 4, 20260.210.240.210.240.2417.07%23,001
Sep 3, 20260.220.220.210.210.215.13%31,000
Sep 2, 20260.220.240.200.200.20-11.36%125,000
Sep 1, 20260.200.220.190.220.22-29,218
Aug 31, 20260.190.220.180.220.2215.79%27,738
Aug 28, 20260.190.210.180.190.19-5.00%70,893
Aug 27, 20260.200.220.170.200.202.56%198,401
Aug 26, 20260.180.200.180.200.20-8,300
Aug 25, 20260.200.200.200.200.208.33%500
Aug 24, 20260.200.230.180.180.18-165,541
Aug 21, 20260.180.220.180.180.1816.13%92,300
Aug 20, 20260.160.160.160.160.16-3.13%14,920
Aug 19, 20260.210.210.160.160.16-23.81%148,134
Aug 18, 20260.210.220.210.210.21-121,100
Aug 17, 20260.240.250.210.210.21-4.55%288,194
Aug 14, 20260.230.260.220.220.2222.22%767,409
Aug 13, 20260.160.200.160.180.1833.33%1,223,297
Aug 12, 20260.110.140.110.140.1435.00%471,000
Aug 11, 20260.090.100.090.100.1017.65%81,900
Aug 10, 20260.090.090.080.090.09-5.56%45,777
Aug 7, 20260.100.100.090.090.09-10.00%34,300
Aug 6, 20260.100.100.100.100.105.26%40,000
Aug 5, 20260.100.100.100.100.10-5.00%8,500
Aug 4, 20260.110.120.080.100.10-82,545
Jul 31, 20260.100.110.100.100.10-61,541
Jul 30, 20260.110.120.100.100.10-32,500