ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Canada Nickel Company Inc (OP:CNIKF)

0.7389 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 0.7500 0.7668 0.7184 0.7389 104,192 +0.01(+1.08%)
Sep 29, 2025 0.7200 0.7480 0.7175 0.7310 163,871 +0.03(+3.54%)
Sep 26, 2025 0.7000 0.7150 0.6900 0.7060 50,293 +0.02(+2.23%)
Sep 25, 2025 0.7150 0.7150 0.6489 0.6906 235,167 +0.02(+2.22%)
Sep 24, 2025 0.6372 0.6853 0.6349 0.6756 137,919 +0.06(+8.97%)
Sep 23, 2025 0.6216 0.6236 0.6099 0.6200 87,120 +0.00(+0.34%)
Sep 22, 2025 0.5730 0.6179 0.5730 0.6179 42,706 +0.03(+4.73%)
Sep 19, 2025 0.6000 0.6370 0.5900 0.5900 270,618 -0.02(-2.72%)
Sep 18, 2025 0.6000 0.6115 0.5970 0.6065 185,047 +0.01(+1.08%)
Sep 17, 2025 0.6230 0.6272 0.6000 0.6000 30,948 -0.02(-2.49%)
Sep 16, 2025 0.6258 0.6264 0.6096 0.6153 57,715 -0.01(-1.68%)
Sep 15, 2025 0.6258 0.6322 0.6151 0.6258 15,769 +0.00(+0.27%)
Sep 12, 2025 0.6233 0.6323 0.6128 0.6241 16,808 +0.02(+3.00%)
Sep 11, 2025 0.6279 0.6279 0.6059 0.6059 22,399 -0.01(-2.10%)
Sep 10, 2025 0.6320 0.6320 0.6122 0.6189 45,626 -0.01(-1.31%)
Sep 09, 2025 0.6417 0.6417 0.6235 0.6271 66,431 +0.00(+0.79%)
Sep 08, 2025 0.6500 0.6910 0.6203 0.6222 150,813 -0.03(-3.91%)
Sep 05, 2025 0.6114 0.6511 0.5730 0.6475 109,706 +0.05(+9.19%)
Sep 04, 2025 0.6140 0.6140 0.5930 0.5930 14,645 -0.01(-1.45%)
Sep 03, 2025 0.6140 0.6141 0.5929 0.6017 56,512 -0.00(-0.12%)
Sep 02, 2025 0.5700 0.6142 0.5700 0.6024 81,847 +0.02(+3.68%)
Aug 29, 2025 0.5768 0.5840 0.5750 0.5810 17,535 -0.00(-0.26%)
Aug 28, 2025 0.5782 0.5832 0.5735 0.5825 62,176 +0.01(+1.13%)
Aug 27, 2025 0.5581 0.5799 0.5581 0.5760 50,036 +0.01(+2.24%)
Aug 26, 2025 0.5729 0.5762 0.5634 0.5634 25,501 -0.01(-1.54%)
Aug 25, 2025 0.5729 0.5780 0.5650 0.5722 5,599 -0.01(-1.07%)
Aug 22, 2025 0.5700 0.5800 0.5700 0.5784 22,050 +0.00(+0.82%)
Aug 21, 2025 0.5718 0.5737 0.5700 0.5737 5,860 -0.01(-1.09%)
Aug 20, 2025 0.5725 0.5800 0.5725 0.5800 2,338 +0.02(+2.65%)
Aug 19, 2025 0.5794 0.5794 0.5601 0.5650 14,088 -0.02(-2.59%)
Aug 18, 2025 0.5720 0.5958 0.5720 0.5800 26,683 -0.00(-0.68%)
Aug 15, 2025 0.5800 0.5840 0.5716 0.5840 102,006 -0.00(-0.63%)
Aug 14, 2025 0.5858 0.5885 0.5699 0.5877 12,593 -0.00(-0.46%)
Aug 13, 2025 0.5971 0.5971 0.5776 0.5904 29,548 +0.00(+0.84%)
Aug 12, 2025 0.5757 0.5900 0.5662 0.5855 33,433 +0.00(+0.00%)
Aug 11, 2025 0.5819 0.5855 0.5819 0.5855 1,980 +0.01(+1.02%)
Aug 08, 2025 0.5754 0.5796 0.5661 0.5796 6,593 +0.01(+2.29%)
Aug 07, 2025 0.5793 0.5793 0.5632 0.5666 7,896 -0.02(-3.39%)
Aug 06, 2025 0.5869 0.5872 0.5745 0.5865 39,232 -0.00(-0.15%)
Aug 05, 2025 0.5859 0.5959 0.5796 0.5874 105,231 +0.00(+0.58%)
Aug 04, 2025 0.5500 0.6373 0.5110 0.5840 30,882 +0.01(+2.28%)
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 following
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.