NTG Clarity Networks Inc. (TSXV:NCI)
Canada · Delayed Price · Currency is CAD 1.150
-0.020 (-1.71%)
At close: Feb 27, 2026
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 42,459 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | - | 58,254 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 81,161 |
| Feb 24, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 34,360 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 35,969 |
| Feb 20, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 4.50% | 67,861 |
| Feb 19, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 54,370 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 54,075 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | 3.74% | 43,148 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.38% | 17,078 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -4.82% | 48,502 |
| Feb 11, 2026 | 1.12 | 1.14 | 1.06 | 1.14 | 1.14 | 6.54% | 81,955 |
| Feb 10, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 31,821 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 80,647 |
| Feb 6, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 9.71% | 47,692 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 147,816 |
| Feb 4, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -7.89% | 250,502 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -1.72% | 173,089 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 74,860 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -4.17% | 335,650 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -8.40% | 245,386 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.25 | 1.31 | 1.31 | 4.80% | 114,553 |
| Jan 27, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 50,600 |
| Jan 26, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 66,536 |
| Jan 23, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 50,463 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 53,123 |
| Jan 21, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 75,864 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -2.81% | 70,599 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 49,823 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 59,635 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 23,354 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 100,997 |
| Jan 13, 2026 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | 0.40% | 191,527 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -4.17% | 164,033 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | 1.54% | 44,611 |
| Jan 8, 2026 | 1.37 | 1.38 | 1.25 | 1.30 | 1.30 | -5.11% | 241,017 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 82,901 |
| Jan 6, 2026 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 60,028 |
| Jan 5, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | 5.00% | 85,885 |
| Jan 2, 2026 | 1.41 | 1.43 | 1.34 | 1.40 | 1.40 | 4.48% | 80,315 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -1.47% | 31,755 |
| Dec 30, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 2.26% | 79,118 |
| Dec 29, 2025 | 1.27 | 1.36 | 1.25 | 1.33 | 1.33 | 4.72% | 83,596 |
| 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 |