NTG Clarity Networks Inc. (TSXV:NCI)
Canada · Delayed Price · Currency is CAD 1.270
-0.020 (-1.55%)
At close: Dec 24, 2025
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 44,274 |
| Dec 23, 2025 | 1.27 | 1.33 | 1.24 | 1.29 | 1.29 | 2.38% | 183,131 |
| Dec 22, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 140,846 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -1.55% | 77,321 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | - | 80,728 |
| Dec 17, 2025 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 106,955 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 46,035 |
| Dec 15, 2025 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 93,698 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 151,302 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | 1.44% | 72,916 |
| Dec 10, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 99,244 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | 3.65% | 36,515 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -9.27% | 325,830 |
| Dec 5, 2025 | 1.43 | 1.52 | 1.37 | 1.51 | 1.51 | 4.86% | 190,108 |
| Dec 4, 2025 | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | 5.88% | 120,273 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 135,336 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 187,720 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -7.48% | 218,319 |
| Nov 28, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 54,463 |
| Nov 27, 2025 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | 0.70% | 88,083 |
| Nov 26, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 50,369 |
| Nov 25, 2025 | 1.43 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 116,712 |
| Nov 24, 2025 | 1.22 | 1.40 | 1.16 | 1.40 | 1.40 | 14.75% | 208,887 |
| Nov 21, 2025 | 1.14 | 1.22 | 1.13 | 1.22 | 1.22 | 8.93% | 346,857 |
| Nov 20, 2025 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 324,475 |
| Nov 19, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 2.63% | 97,522 |
| Nov 18, 2025 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | -2.56% | 96,985 |
| Nov 17, 2025 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 153,197 |
| Nov 14, 2025 | 1.16 | 1.23 | 1.09 | 1.11 | 1.11 | -12.60% | 390,591 |
| Nov 13, 2025 | 1.30 | 1.30 | 0.90 | 1.27 | 1.27 | -15.89% | 671,638 |
| Nov 12, 2025 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 159,135 |
| Nov 11, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 138,922 |
| Nov 10, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 195,271 |
| Nov 7, 2025 | 1.60 | 1.64 | 1.50 | 1.56 | 1.56 | -4.88% | 323,574 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.55 | 1.64 | 1.64 | -3.53% | 253,113 |
| Nov 5, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 52,097 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 61,431 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 42,621 |
| Oct 31, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 57,227 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.78 | 1.79 | 1.79 | -4.79% | 65,287 |
| Oct 29, 2025 | 1.76 | 1.93 | 1.76 | 1.88 | 1.88 | 6.82% | 105,640 |
| Oct 28, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 53,005 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 40,293 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | 2.87% | 24,474 |
| Oct 23, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 34,959 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 40,289 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.73 | 1.77 | 1.77 | -1.67% | 108,374 |
| Oct 20, 2025 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 43,777 |
| Oct 17, 2025 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | - | 86,098 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.24% | 65,691 |