Cypress Development (TSV: CYP )

2.000 CAD -0.010 (-0.50%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.900 1.940 1.880 1.920 498,709 +0.01(+0.52%)
Oct 28, 2021 1.830 1.920 1.830 1.910 507,740 +0.08(+4.37%)
Oct 27, 2021 1.800 1.880 1.800 1.830 153,413 +0.02(+1.10%)
Oct 26, 2021 1.830 1.810 1.810 271,892 -0.03(-1.63%)
Oct 25, 2021 1.770 1.860 1.760 1.840 195,723 +0.05(+2.79%)
Oct 22, 2021 1.760 1.920 1.750 1.790 480,093 +0.02(+1.13%)
Oct 21, 2021 1.840 1.870 1.750 1.770 312,508 -0.10(-5.35%)
Oct 20, 2021 1.910 1.910 1.810 1.870 225,058 -0.03(-1.58%)
Oct 19, 2021 1.890 1.920 1.860 1.900 333,923 -0.02(-1.04%)
Oct 18, 2021 1.890 1.940 1.870 1.920 374,500 +0.07(+3.78%)
Oct 15, 2021 1.830 1.930 1.800 1.850 331,784 +0.05(+2.78%)
Oct 14, 2021 1.710 1.890 1.710 1.800 678,946 +0.09(+5.26%)
Oct 13, 2021 1.580 1.750 1.570 1.710 714,589 +0.17(+11.04%)
Oct 12, 2021 1.450 1.580 1.430 1.540 414,540 +0.14(+10.00%)
Oct 08, 2021 1.400 1.400 1.400 0 -0.07(-4.76%)
Oct 07, 2021 1.500 1.510 1.460 1.470 54,642 -0.01(-0.68%)
Oct 06, 2021 1.480 1.520 1.480 1.480 62,330 -0.03(-1.99%)
Oct 05, 2021 1.480 1.510 1.480 1.510 41,174 -0.02(-1.31%)
Oct 04, 2021 1.510 1.530 1.480 1.530 264,039 +0.02(+1.32%)
Oct 01, 2021 1.550 1.550 1.500 1.510 77,150 -0.04(-2.58%)
Sep 30, 2021 1.500 1.570 1.500 1.550 71,837 +0.04(+2.65%)
Sep 29, 2021 1.460 1.530 1.460 1.510 117,104 +0.04(+2.72%)
Sep 28, 2021 1.530 1.530 1.460 1.470 168,628 -0.06(-3.92%)
Sep 27, 2021 1.550 1.560 1.500 1.530 121,834 -0.03(-1.92%)
Sep 24, 2021 1.600 1.610 1.540 1.560 161,962 +0.00(+0.00%)
Sep 23, 2021 1.550 1.590 1.550 1.560 94,312 +0.01(+0.65%)
Sep 22, 2021 1.500 1.550 1.500 1.550 36,147 +0.02(+1.31%)
Sep 21, 2021 1.540 1.560 1.480 1.530 155,572 +0.05(+3.38%)
Sep 20, 2021 1.580 1.600 1.450 1.480 261,979 -0.17(-10.30%)
Sep 17, 2021 1.550 1.650 1.550 1.650 124,621 +0.06(+3.77%)
Sep 16, 2021 1.670 1.700 1.520 1.590 469,153 -0.06(-3.64%)
Sep 15, 2021 1.670 1.690 1.620 1.650 161,068 -0.01(-0.60%)
Sep 14, 2021 1.750 1.760 1.620 1.660 581,354 -0.06(-3.49%)
Sep 13, 2021 1.700 1.755 1.680 1.720 381,982 +0.03(+1.78%)
Sep 10, 2021 1.680 1.750 1.680 1.690 283,902 +0.01(+0.60%)
Sep 09, 2021 1.640 1.730 1.640 1.680 406,336 +0.06(+3.70%)
Sep 08, 2021 1.700 1.720 1.570 1.620 325,986 -0.08(-4.71%)
Sep 07, 2021 1.600 1.700 1.600 1.700 422,925 +0.06(+3.66%)
Sep 03, 2021 1.640 1.640 1.640 0 +0.04(+2.50%)
Sep 02, 2021 1.530 1.600 1.520 1.600 164,091 +0.06(+3.90%)
Sep 01, 2021 1.470 1.630 1.450 1.540 280,389 +0.09(+6.21%)
Aug 31, 2021 1.410 1.460 1.410 1.450 57,544 +0.05(+3.57%)
Aug 30, 2021 1.480 1.490 1.390 1.400 94,773 -0.07(-4.76%)
Aug 27, 2021 1.310 1.470 1.270 1.470 538,923 +0.11(+8.09%)
Aug 26, 2021 1.400 1.410 1.350 1.360 117,523 -0.03(-2.16%)
Aug 25, 2021 1.430 1.440 1.360 1.390 149,397 -0.02(-1.42%)
Aug 24, 2021 1.480 1.480 1.400 1.410 114,047 -0.07(-4.73%)
Aug 23, 2021 1.440 1.490 1.430 1.480 141,160 +0.04(+2.78%)
Aug 20, 2021 1.370 1.470 1.350 1.440 371,687 +0.06(+4.35%)
Aug 19, 2021 1.550 1.550 1.360 1.380 365,457 -0.22(-13.75%)
Aug 18, 2021 1.630 1.630 1.550 1.600 422,418 -0.03(-1.84%)
Aug 17, 2021 1.680 1.680 1.630 1.630 359,975 -0.02(-1.21%)
Aug 16, 2021 1.690 1.720 1.610 1.650 510,469 +0.00(+0.00%)
Aug 13, 2021 1.520 1.780 1.520 1.650 882,862 +0.15(+10.00%)
Aug 12, 2021 1.430 1.500 1.410 1.500 254,604 +0.07(+4.90%)
Aug 11, 2021 1.360 1.520 1.350 1.430 317,100 +0.06(+4.38%)
Aug 10, 2021 1.360 1.370 1.320 1.370 110,481 +0.02(+1.48%)
Aug 09, 2021 1.370 1.380 1.310 1.350 108,930 +0.01(+0.75%)
Aug 06, 2021 1.360 1.380 1.320 1.340 176,030 -0.03(-2.19%)
Aug 05, 2021 1.350 1.420 1.340 1.370 267,775 +0.06(+4.58%)
Aug 04, 2021 1.360 1.410 1.280 1.310 295,159 -0.06(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.