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 (TSV:CTM)

0.2050 +0.0150 (+7.89%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.2000 0.2000 0.1900 0.1900 338,013 -0.01(-5.00%)
Apr 28, 2026 0.2100 0.2150 0.2000 0.2000 853,645 -0.00(-2.44%)
Apr 27, 2026 0.2000 0.2100 0.2000 0.2050 313,098 -0.01(-2.38%)
Apr 24, 2026 0.2050 0.2150 0.2000 0.2100 625,282 +0.01(+2.44%)
Apr 23, 2026 0.2100 0.2200 0.2050 0.2050 1,147,921 -0.02(-8.89%)
Apr 22, 2026 0.2100 0.2250 0.2100 0.2250 288,112 +0.01(+4.65%)
Apr 21, 2026 0.2000 0.2150 0.2000 0.2150 289,929 +0.01(+5.91%)
Apr 20, 2026 0.2000 0.2100 0.2000 0.2030 478,918 +0.00(+1.50%)
Apr 17, 2026 0.2000 0.2050 0.1900 0.2000 1,061,417 +0.00(+0.00%)
Apr 16, 2026 0.1900 0.2050 0.1850 0.2000 284,660 +0.01(+5.26%)
Apr 15, 2026 0.1850 0.1900 0.1850 0.1900 108,136 +0.00(+1.06%)
Apr 14, 2026 0.1900 0.1950 0.1880 0.1880 562,979 +0.00(+1.62%)
Apr 13, 2026 0.1700 0.1900 0.1700 0.1850 423,235 +0.01(+5.71%)
Apr 10, 2026 0.1800 0.1800 0.1700 0.1750 306,754 -0.01(-2.78%)
Apr 09, 2026 0.1750 0.1800 0.1750 0.1800 33,043 +0.01(+2.86%)
Apr 08, 2026 0.1800 0.1800 0.1750 0.1750 150,126 +0.00(+2.94%)
Apr 07, 2026 0.1700 0.1700 0.1700 0.1700 83,545 -0.00(-2.86%)
Apr 06, 2026 0.1600 0.1750 0.1600 0.1750 76,010 +0.01(+6.06%)
Apr 02, 2026 0.1650 0 -0.01(-5.71%)
Apr 01, 2026 0.1750 0.1800 0.1750 0.1750 94,965 -0.01(-2.78%)
Mar 31, 2026 0.1700 0.1800 0.1650 0.1800 394,996 +0.01(+9.09%)
Mar 30, 2026 0.1550 0.1700 0.1550 0.1650 516,096 +0.01(+3.13%)
Mar 27, 2026 0.1650 0.1650 0.1550 0.1600 185,000 +0.00(+0.00%)
Mar 26, 2026 0.1650 0.1650 0.1600 0.1600 97,164 -0.01(-3.03%)
Mar 25, 2026 0.1700 0.1700 0.1600 0.1650 110,765 -0.01(-2.94%)
Mar 24, 2026 0.1500 0.1700 0.1500 0.1700 113,038 +0.02(+9.68%)
Mar 23, 2026 0.1450 0.1550 0.1450 0.1550 452,689 +0.01(+3.33%)
Mar 20, 2026 0.1700 0.1700 0.1450 0.1500 224,146 -0.01(-3.23%)
Mar 19, 2026 0.1700 0.1700 0.1450 0.1550 449,881 -0.02(-13.89%)
Mar 18, 2026 0.1800 0.1800 0.1750 0.1800 115,119 +0.01(+2.86%)
Mar 17, 2026 0.1800 0.1850 0.1750 0.1750 283,680 -0.01(-2.78%)
Mar 16, 2026 0.1900 0.2000 0.1800 0.1800 590,820 -0.02(-7.69%)
Mar 13, 2026 0.2000 0.2000 0.1900 0.1950 92,797 +0.00(+0.00%)
Mar 12, 2026 0.2000 0.2000 0.1950 0.1950 212,001 -0.01(-2.50%)
Mar 11, 2026 0.2100 0.2100 0.2000 0.2000 347,725 -0.01(-4.76%)
Mar 10, 2026 0.1950 0.2100 0.1950 0.2100 319,570 +0.01(+5.00%)
Mar 09, 2026 0.2100 0.2100 0.2000 0.2000 639,379 -0.01(-6.98%)
Mar 06, 2026 0.2150 0.2150 0.2050 0.2150 318,951 +0.00(+0.00%)
Mar 05, 2026 0.2300 0.2300 0.2100 0.2150 182,578 -0.01(-4.44%)
Mar 04, 2026 0.2100 0.2250 0.2100 0.2250 292,515 +0.01(+4.65%)
Mar 03, 2026 0.2150 0.2150 0.2000 0.2150 266,088 -0.01(-2.27%)
Mar 02, 2026 0.1950 0.2250 0.1950 0.2200 2,705,109 +0.03(+15.79%)
Feb 27, 2026 0.1900 0.1950 0.1900 0.1900 890,204 -0.01(-2.56%)
Feb 26, 2026 0.2000 0.2000 0.1900 0.1950 223,131 +0.00(+0.00%)
Feb 25, 2026 0.1900 0.1950 0.1900 0.1950 349,034 +0.01(+5.41%)
Feb 24, 2026 0.1850 0.1850 0.1850 0.1850 142,914 +0.00(+0.00%)
Feb 23, 2026 0.1850 0.1900 0.1800 0.1850 332,926 +0.01(+2.78%)
Feb 20, 2026 0.1850 0.1900 0.1800 0.1800 1,110,234 -0.01(-2.70%)
Feb 19, 2026 0.1900 0.1900 0.1850 0.1850 183,521 +0.00(+0.00%)
Feb 18, 2026 0.1800 0.1850 0.1800 0.1850 242,707 +0.00(+0.00%)
Feb 17, 2026 0.1950 0.1950 0.1850 0.1850 272,206 -0.01(-2.63%)
Feb 13, 2026 0.1900 0 +0.01(+2.70%)
Feb 12, 2026 0.1850 0.1900 0.1800 0.1850 212,810 +0.00(+0.00%)
Feb 11, 2026 0.1850 0.1950 0.1850 0.1850 810,926 +0.01(+2.78%)
Feb 10, 2026 0.1800 0.1800 0.1800 0.1800 101,107 -0.01(-2.70%)
Feb 09, 2026 0.2000 0.2000 0.1800 0.1850 401,217 +0.00(+0.00%)
Feb 06, 2026 0.1700 0.1900 0.1650 0.1850 822,116 +0.02(+12.12%)
Feb 05, 2026 0.1900 0.1900 0.1650 0.1650 694,628 -0.02(-13.16%)
Feb 04, 2026 0.1950 0.2000 0.1900 0.1900 201,808 +0.01(+2.70%)
Feb 03, 2026 0.1750 0.2000 0.1750 0.1850 876,259 +0.01(+5.71%)
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.