New Zealand markets closed

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.6200+0.0200 (+3.33%)
At close: 03:52PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.63000.63000.59000.62000.62006,500
26 Jun 20240.61000.61000.60000.60000.600025,190
25 Jun 20240.65000.67000.58000.63000.630024,400
24 Jun 20240.61000.65000.61000.63000.630027,482
21 Jun 20240.61000.61000.56000.58000.580044,500
20 Jun 20240.73000.73000.62000.64000.6400119,699
19 Jun 20240.75000.78000.72000.72000.720032,320
18 Jun 20240.73000.73000.69000.72000.720033,556
17 Jun 20240.74000.81000.67000.68000.6800110,085
14 Jun 20240.66000.91000.65000.80000.8000134,898
13 Jun 20240.87000.87000.69000.73000.7300244,650
12 Jun 20241.16001.27000.93000.99000.9900451,692
11 Jun 20241.36001.51001.23001.43001.4300948,346
10 Jun 20241.05001.55000.85001.16001.16001,222,822
07 Jun 20240.53000.53000.53000.53000.5300-
06 Jun 20240.57000.57000.53000.53000.53004,250
05 Jun 20240.55000.57000.55000.55000.55004,000
04 Jun 20240.58000.59000.54000.59000.59008,200
03 Jun 20240.65000.65000.60000.60000.60003,000
31 May 20240.54000.54000.53000.53000.53007,500
30 May 20240.54000.54000.45500.45500.455018,500
29 May 20240.54000.54000.54000.54000.54001,009
28 May 20240.44000.53000.43500.53000.53006,000
27 May 20240.57000.57000.50000.50000.500013,710
24 May 20240.45500.48000.41000.48000.480020,800
23 May 20240.43500.44000.42000.44000.440010,000
22 May 20240.45000.45500.40000.45000.450083,775
21 May 20240.51000.55000.44500.46500.465036,093
17 May 20240.57000.57000.45000.48000.480078,983
16 May 20240.50000.60000.48000.55000.5500116,300
15 May 20241.00001.00000.50000.50000.5000156,375
14 May 20241.06001.06000.99001.00001.00006,211
13 May 20241.06001.12000.99001.05001.05002,921
10 May 20241.10001.10001.07001.07001.070010,248
09 May 20241.13001.18001.08001.13001.13001,400
08 May 20241.08001.08001.04001.04001.04001,700
07 May 20241.11001.11001.11001.11001.1100200
06 May 20241.09001.25001.09001.11001.11008,128
03 May 20240.99000.99000.99000.99000.9900-
02 May 20240.99000.99000.99000.99000.9900200
01 May 20240.95001.03000.95001.01001.01004,500
30 Apr 20241.01001.01000.93000.93000.93002,225
29 Apr 20241.00001.00001.00001.00001.00002,000
26 Apr 20240.95000.95000.95000.95000.9500-
25 Apr 20240.97000.97000.95000.95000.95003,007
24 Apr 20240.97000.97000.97000.97000.9700500
23 Apr 20241.02001.02000.97000.97000.97001,100
22 Apr 20240.99000.99000.99000.99000.9900-
19 Apr 20240.97001.00000.97000.99000.99002,200
18 Apr 20241.03001.08001.03001.08001.08002,505
17 Apr 20240.97000.97000.97000.97000.97001,500
16 Apr 20240.94000.94000.94000.94000.9400-
15 Apr 20240.94000.94000.94000.94000.9400-
12 Apr 20240.86000.94000.86000.94000.94003,300
11 Apr 20241.00001.01000.96000.96000.96005,260
10 Apr 20241.00001.01000.95000.97000.97003,407
09 Apr 20241.10001.10001.00001.02001.020017,361
08 Apr 20241.12001.13001.04001.10001.10006,373
05 Apr 20241.04001.15001.04001.12001.12003,075
04 Apr 20241.25001.30001.06001.09001.090025,661
03 Apr 20241.42001.55001.37001.55001.550013,660
02 Apr 20241.64001.64001.46001.50001.50006,367
01 Apr 20241.67001.68001.50001.50001.50002,711
28 Mar 20241.79001.79001.62001.65001.65003,133
27 Mar 20242.00002.00001.70001.74001.74002,641
26 Mar 20241.74001.74001.73001.73001.73002,200
25 Mar 20241.85001.85001.69001.72001.72007,785
22 Mar 20242.10002.10001.84001.84001.8400641
21 Mar 20241.85001.94001.78001.89001.89002,910
20 Mar 20241.70001.70001.70001.70001.7000380
19 Mar 20241.83001.83001.70001.70001.70002,368
18 Mar 20241.85001.85001.68001.71001.7100772
15 Mar 20241.75001.75001.70001.70001.7000535
14 Mar 20241.54001.95001.54001.73001.73001,166
13 Mar 20241.65001.65001.51001.54001.54001,647
12 Mar 20241.48001.48001.48001.48001.4800511
11 Mar 20241.52001.52001.50001.50001.5000661
08 Mar 20241.50001.50001.49001.49001.4900301
07 Mar 20241.40001.40001.40001.40001.4000105
06 Mar 20241.42001.43001.42001.43001.43001,425
05 Mar 20241.46001.47001.39001.39001.39003,100
04 Mar 20241.52001.52001.48001.48001.4800275
01 Mar 20241.48001.52001.48001.50001.50001,767
29 Feb 20241.50001.50001.50001.50001.5000100
28 Feb 20241.47001.49001.41001.43001.43001,216
27 Feb 20241.61001.61001.61001.61001.6100200
26 Feb 20241.64001.70001.63001.65001.65002,000
23 Feb 20241.72001.72001.70001.70001.7000400
22 Feb 20241.48001.48001.47001.47001.4700806
21 Feb 20241.59001.59001.42001.52001.52002,188
20 Feb 20241.45001.45001.45001.45001.4500490
16 Feb 20241.85001.85001.82001.83001.83004,800
15 Feb 20241.82001.90001.82001.84001.84001,918
14 Feb 20241.88001.88001.84001.88001.880013,800
13 Feb 20241.90001.90001.82001.87001.87008,006
12 Feb 20241.92001.92001.92001.92001.9200242
09 Feb 20241.85001.92001.85001.92001.9200400
08 Feb 20241.81001.95001.81001.91001.91001,400
07 Feb 20241.80001.80001.77001.77001.7700200
06 Feb 20241.74001.74001.74001.74001.7400100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...