NTG Clarity Networks Inc. (TSXV:NCI)
Canada · Delayed Price · Currency is CAD 0.9000
-0.0200 (-2.17%)
May 1, 2026, 3:59 PM EST
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1.09% | - |
| Apr 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 38,164 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.00% | 63,501 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.93 | 1.00 | 1.00 | -4.76% | 160,006 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 94,874 |
| Apr 24, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 10,609 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 21,833 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | -2.30% | 32,698 |
| Apr 21, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -3.98% | 10,297 |
| Apr 20, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 47,232 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -8.62% | 53,111 |
| Apr 16, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 8.41% | 10,959 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 5,756 |
| Apr 14, 2026 | 1.05 | 1.15 | 1.03 | 1.10 | 1.10 | 10.00% | 86,619 |
| Apr 13, 2026 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | 1.01% | 96,214 |
| Apr 10, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 123,400 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 7,963 |
| Apr 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 3.09% | 22,503 |
| Apr 7, 2026 | 1.09 | 1.09 | 0.96 | 0.97 | 0.97 | -8.49% | 43,080 |
| Apr 6, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 7.07% | 21,584 |
| Apr 2, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | - | 6,740 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 5.32% | 48,767 |
| Mar 31, 2026 | 0.89 | 0.94 | 0.87 | 0.94 | 0.94 | 13.25% | 89,829 |
| Mar 30, 2026 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -4.60% | 54,808 |
| Mar 27, 2026 | 0.87 | 0.90 | 0.81 | 0.87 | 0.87 | -1.14% | 122,232 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -5.38% | 95,803 |
| Mar 25, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 3.33% | 33,177 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 19,356 |
| Mar 23, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 93,549 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 63,890 |
| Mar 19, 2026 | 0.94 | 0.98 | 0.88 | 0.93 | 0.93 | -1.06% | 140,546 |
| Mar 18, 2026 | 0.97 | 1.01 | 0.94 | 0.94 | 0.94 | -3.09% | 104,234 |
| Mar 17, 2026 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -3.00% | 88,006 |
| Mar 16, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -0.99% | 72,973 |
| Mar 13, 2026 | 1.02 | 1.12 | 1.01 | 1.01 | 1.01 | -1.94% | 80,651 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -3.74% | 67,858 |
| Mar 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 30,563 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -1.83% | 93,763 |
| Mar 9, 2026 | 0.98 | 1.11 | 0.96 | 1.09 | 1.09 | 8.46% | 187,251 |
| Mar 6, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -2.43% | 75,581 |
| Mar 5, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 73,186 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 47,799 |
| Mar 3, 2026 | 1.12 | 1.12 | 0.96 | 1.05 | 1.05 | -4.55% | 301,655 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.03 | 1.10 | 1.10 | -4.35% | 155,820 |
| 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 |