CANPR Technology Ltd. (TSXV:WPR)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
May 22, 2025, 4:00 PM EDT
CANPR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 27,000 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.25% | 8,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 12,000 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,500 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 3,500 |
| May 14, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | -11.11% | 16,000 |
| May 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | - | 64,000 |
| May 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 5,500 |
| May 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 3,790 |
| May 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 7,000 |
| May 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 7,500 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 4,500 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.11% | 1,000 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 18.42% | 1,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 5,000 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 7,826 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,000 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 22,500 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 5,500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 5,100 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 13,000 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 3,000 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 3,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 12,500 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.17% | 16,500 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 1,500 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,000 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 9.52% | 6,000 |
| Apr 7, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | - | 10,000 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.20 | 0.21 | - | -22.22% | 62,000 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 2,000 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 2,500 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 3,500 |
| Mar 31, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -3.13% | 4,500 |
| Mar 28, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -5.88% | 3,500 |
| Mar 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 1,012 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 1,000 |
| Mar 25, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | - | 6,000 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 2,500 |
| Mar 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,000 |
| Mar 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 3,100 |
| Mar 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,500 |
| Mar 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 500 |
| Mar 14, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | - | 6.06% | 11,157 |
| Mar 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 500 |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 500 |