Manning Ventures Inc. (MANN.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 02:53PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
| 24 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 206,000 |
| 20 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 June 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 94,000 |
| 17 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 14 June 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 40,000 |
| 13 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 78,000 |
| 12 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 114,000 |
| 11 June 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 177,000 |
| 10 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 June 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 190,000 |
| 04 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,000 |
| 30 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| 29 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| 28 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
| 27 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 191,000 |
| 24 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 May 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 253,500 |
| 17 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 166,600 |
| 16 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 350,100 |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 10 May 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 364,500 |
| 09 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 07 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 77,500 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 30 Apr 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 534,000 |
| 29 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
| 26 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 35,000 |
| 25 Apr 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 13,500 |
| 24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 49,000 |
| 23 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 77,000 |
| 22 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 110,002 |
| 19 Apr 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 |
| 18 Apr 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 50,000 |
| 17 Apr 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 91,500 |
| 16 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 27,000 |
| 15 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 12 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 8,500 |
| 11 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 |
| 10 Apr 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0900 | 0.0900 | 294,000 |
| 09 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,225 |
| 03 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 386,500 |
| 01 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 141,000 |
| 28 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 57,000 |
| 25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 22 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 21 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 20 Mar 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 69,750 |
| 19 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 79,012 |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,750 |
| 15 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,750 |
| 13 Mar 2024 | 0.0800 | 0.0850 | 0.0550 | 0.0850 | 0.0850 | 354,200 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| 08 Mar 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 66,000 |
| 07 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,250 |
| 05 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 138,500 |
| 04 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 82,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,439 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 174,000 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 63,000 |
| 14 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,500 |
| 13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 73,000 |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,375 |
| 06 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.