ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Canterra Minerals Corp (OP:CTMCF)

0.1580 +0.0155 (+10.88%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.1500 0.1500 0.1396 0.1425 230,830 -0.00(-3.06%)
Apr 28, 2026 0.1612 0.1612 0.1461 0.1470 195,044 -0.00(-1.87%)
Apr 27, 2026 0.1538 0.1588 0.1442 0.1498 85,980 +0.00(+2.60%)
Apr 24, 2026 0.1536 0.1574 0.1416 0.1460 166,000 -0.00(-2.21%)
Apr 23, 2026 0.1568 0.1612 0.1493 0.1493 16,940 -0.01(-4.78%)
Apr 22, 2026 0.1530 0.1625 0.1515 0.1568 128,688 +0.00(+2.42%)
Apr 21, 2026 0.1530 0.1559 0.1494 0.1531 234,084 +0.00(+0.07%)
Apr 20, 2026 0.1475 0.1544 0.1407 0.1530 158,505 +0.01(+7.59%)
Apr 17, 2026 0.1468 0.1506 0.1406 0.1422 300,269 -0.00(-2.60%)
Apr 16, 2026 0.1345 0.1465 0.1345 0.1460 49,297 +0.01(+8.71%)
Apr 15, 2026 0.1356 0.1390 0.1321 0.1343 118,373 -0.00(-2.11%)
Apr 14, 2026 0.1408 0.1428 0.1311 0.1372 325,389 +0.00(+0.37%)
Apr 13, 2026 0.1270 0.1415 0.1248 0.1367 919,062 +0.01(+7.81%)
Apr 10, 2026 0.1300 0.1300 0.1221 0.1268 328,040 -0.00(-1.01%)
Apr 09, 2026 0.1286 0.1330 0.1261 0.1281 111,550 -0.01(-4.47%)
Apr 08, 2026 0.1340 0.1385 0.1260 0.1341 127,530 +0.01(+10.64%)
Apr 07, 2026 0.1212 0.1212 0.1212 0.1212 2,607 -0.01(-4.57%)
Apr 06, 2026 0.1181 0.1310 0.1181 0.1270 16,591 +0.01(+5.83%)
Apr 02, 2026 0.1205 0.1235 0.1183 0.1200 372,490 -0.01(-5.73%)
Apr 01, 2026 0.1255 0.1329 0.1246 0.1273 312,863 -0.00(-2.08%)
Mar 31, 2026 0.1248 0.1322 0.1213 0.1300 216,281 +0.01(+8.70%)
Mar 30, 2026 0.1113 0.1196 0.1113 0.1196 330,387 -0.00(-0.58%)
Mar 27, 2026 0.1170 0.1203 0.1120 0.1203 424,274 +0.01(+7.41%)
Mar 26, 2026 0.1121 0.1189 0.1120 0.1120 155,960 -0.01(-8.05%)
Mar 25, 2026 0.1192 0.1239 0.1187 0.1218 144,480 +0.00(+3.22%)
Mar 24, 2026 0.1150 0.1180 0.1120 0.1180 144,478 +0.00(+3.06%)
Mar 23, 2026 0.1079 0.1167 0.1079 0.1145 592,816 +0.00(+4.38%)
Mar 20, 2026 0.1104 0.1216 0.1085 0.1097 248,725 -0.01(-7.74%)
Mar 19, 2026 0.1250 0.1250 0.1040 0.1189 724,408 -0.01(-7.97%)
Mar 18, 2026 0.1269 0.1400 0.1250 0.1292 132,820 -0.00(-0.62%)
Mar 17, 2026 0.1378 0.1378 0.1276 0.1300 171,854 -0.01(-4.20%)
Mar 16, 2026 0.1405 0.1500 0.1308 0.1357 491,857 -0.01(-5.44%)
Mar 13, 2026 0.1439 0.1460 0.1379 0.1435 38,149 +0.00(+0.35%)
Mar 12, 2026 0.1469 0.1550 0.1409 0.1430 421,852 -0.00(-1.92%)
Mar 11, 2026 0.1517 0.1520 0.1458 0.1458 188,310 -0.00(-3.12%)
Mar 10, 2026 0.1557 0.1557 0.1474 0.1505 55,425 -0.00(-0.73%)
Mar 09, 2026 0.1532 0.1590 0.1428 0.1516 220,420 -0.01(-7.56%)
Mar 06, 2026 0.1615 0.1640 0.1550 0.1640 65,935 +0.00(+2.50%)
Mar 05, 2026 0.1607 0.1700 0.1550 0.1600 198,088 -0.01(-3.09%)
Mar 04, 2026 0.1550 0.1700 0.1532 0.1651 121,349 +0.01(+4.76%)
Mar 03, 2026 0.1489 0.1600 0.1460 0.1576 219,318 -0.00(-2.60%)
Mar 02, 2026 0.1432 0.1646 0.1432 0.1618 1,499,576 +0.02(+14.43%)
Feb 27, 2026 0.1386 0.1432 0.1380 0.1414 606,451 +0.00(+1.07%)
Feb 26, 2026 0.1475 0.1475 0.1379 0.1399 32,320 -0.00(-2.58%)
Feb 25, 2026 0.1429 0.1460 0.1363 0.1436 263,249 +0.01(+4.97%)
Feb 24, 2026 0.1370 0.1430 0.1311 0.1368 39,311 -0.00(-0.15%)
Feb 23, 2026 0.1364 0.1412 0.1296 0.1370 414,405 -0.00(-0.94%)
Feb 20, 2026 0.1360 0.1405 0.1311 0.1383 199,297 +0.00(+1.54%)
Feb 19, 2026 0.1398 0.1400 0.1360 0.1362 151,290 -0.00(-1.59%)
Feb 18, 2026 0.1360 0.1402 0.1329 0.1384 155,442 +0.00(+0.65%)
Feb 17, 2026 0.1412 0.1412 0.1315 0.1375 266,089 -0.00(-2.07%)
Feb 13, 2026 0.1355 0.1520 0.1355 0.1404 180,297 +0.00(+0.86%)
Feb 12, 2026 0.1490 0.1490 0.1350 0.1392 76,205 -0.00(-1.83%)
Feb 11, 2026 0.1400 0.1450 0.1352 0.1418 614,884 +0.01(+4.80%)
Feb 10, 2026 0.1397 0.1397 0.1301 0.1353 98,010 -0.00(-3.36%)
Feb 09, 2026 0.1405 0.1469 0.1353 0.1400 348,626 +0.01(+7.69%)
Feb 06, 2026 0.1251 0.1400 0.1190 0.1300 308,434 +0.00(+1.96%)
Feb 05, 2026 0.1380 0.1380 0.1200 0.1275 392,169 -0.01(-10.27%)
Feb 04, 2026 0.1400 0.1479 0.1385 0.1421 213,729 +0.00(+0.50%)
Feb 03, 2026 0.1274 0.1440 0.1260 0.1414 201,262 +0.02(+12.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.