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)

1.510 -0.060 (-3.82%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 1.595 1.621 1.478 1.510 491,960 -0.06(-3.82%)
Jan 28, 2026 1.560 1.648 1.560 1.570 147,066 -0.06(-3.56%)
Jan 27, 2026 1.650 1.700 1.598 1.628 76,169 +0.03(+1.75%)
Jan 26, 2026 1.768 1.800 1.590 1.600 337,214 -0.13(-7.51%)
Jan 23, 2026 1.700 1.760 1.610 1.730 138,111 +0.04(+2.25%)
Jan 22, 2026 1.720 1.720 1.630 1.692 97,946 +0.02(+1.08%)
Jan 21, 2026 1.790 1.790 1.640 1.674 137,576 +0.01(+0.84%)
Jan 20, 2026 1.640 1.800 1.634 1.660 531,756 +0.05(+3.11%)
Jan 16, 2026 1.590 1.640 1.540 1.610 126,623 -0.00(-0.19%)
Jan 15, 2026 1.560 1.652 1.520 1.613 205,886 +0.05(+3.40%)
Jan 14, 2026 1.590 1.650 1.510 1.560 342,160 +0.01(+0.84%)
Jan 13, 2026 1.280 1.578 1.280 1.547 391,472 +0.24(+18.59%)
Jan 12, 2026 1.310 1.353 1.290 1.304 228,614 +0.06(+5.20%)
Jan 09, 2026 1.165 1.260 1.090 1.240 99,007 +0.11(+9.64%)
Jan 08, 2026 1.190 1.220 1.128 1.131 68,488 -0.06(-5.43%)
Jan 07, 2026 1.200 1.229 1.170 1.196 105,376 +0.01(+0.84%)
Jan 06, 2026 1.160 1.212 1.136 1.186 229,782 +0.05(+4.22%)
Jan 05, 2026 1.100 1.160 1.100 1.138 147,339 +0.05(+4.40%)
Jan 02, 2026 1.040 1.090 1.032 1.090 122,347 +0.07(+6.45%)
Dec 31, 2025 1.030 1.050 1.018 1.024 37,248 -0.00(-0.19%)
Dec 30, 2025 0.9563 1.060 0.9563 1.026 94,471 +0.05(+5.02%)
Dec 29, 2025 0.9600 1.020 0.9380 0.9770 93,067 -0.08(-7.52%)
Dec 26, 2025 1.058 1.100 1.005 1.056 83,312 +0.10(+10.17%)
Dec 24, 2025 0.9200 0.9601 0.9200 0.9590 17,858 +0.01(+1.14%)
Dec 23, 2025 0.9013 0.9550 0.9000 0.9482 74,442 +0.09(+10.04%)
Dec 22, 2025 0.8862 0.8862 0.8600 0.8617 10,797 +0.01(+0.60%)
Dec 19, 2025 0.8563 0.8677 0.8430 0.8566 87,810 +0.01(+1.61%)
Dec 18, 2025 0.8612 0.8682 0.8369 0.8430 31,667 -0.00(-0.07%)
Dec 17, 2025 0.8401 0.8545 0.8393 0.8436 57,578 -0.01(-0.75%)
Dec 16, 2025 0.8530 0.8639 0.8500 0.8500 59,686 -0.01(-1.39%)
Dec 15, 2025 0.8520 0.8692 0.8500 0.8620 9,200 +0.01(+1.13%)
Dec 12, 2025 0.8615 0.9278 0.8524 0.8524 20,164 -0.04(-4.82%)
Dec 11, 2025 0.8870 0.9094 0.8870 0.8956 74,255 +0.01(+1.67%)
Dec 10, 2025 0.8400 0.9310 0.8400 0.8809 42,817 +0.00(+0.10%)
Dec 09, 2025 0.8734 0.8934 0.8400 0.8800 13,400 +0.01(+0.69%)
Dec 08, 2025 0.9110 0.9110 0.8686 0.8740 8,395 -0.03(-3.02%)
Dec 05, 2025 0.9081 0.9139 0.8912 0.9012 11,760 -0.01(-1.53%)
Dec 04, 2025 0.8971 0.9200 0.8915 0.9152 39,259 +0.04(+4.43%)
Dec 03, 2025 0.8764 0.8764 0.8533 0.8764 2,937 +0.02(+2.71%)
Dec 02, 2025 0.8500 0.8544 0.8463 0.8533 11,840 -0.01(-0.76%)
Dec 01, 2025 0.8380 0.8905 0.8380 0.8598 25,182 -0.03(-3.51%)
Nov 28, 2025 0.8925 0.8975 0.8755 0.8911 19,319 +0.02(+2.10%)
Nov 26, 2025 0.8400 0.8803 0.8400 0.8728 54,260 +0.04(+5.11%)
Nov 25, 2025 0.8300 0.8389 0.8200 0.8304 33,542 -0.01(-1.14%)
Nov 24, 2025 0.8920 0.8920 0.7952 0.8400 123,558 -0.09(-9.68%)
Nov 21, 2025 0.9323 0.9515 0.9017 0.9300 42,806 -0.02(-2.58%)
Nov 20, 2025 1.010 1.020 0.9500 0.9546 44,412 -0.01(-0.90%)
Nov 19, 2025 1.100 1.100 0.9500 0.9633 44,049 -0.04(-3.67%)
Nov 18, 2025 1.060 1.060 0.9601 1.000 77,978 -0.02(-1.53%)
Nov 17, 2025 1.200 1.227 1.004 1.016 288,145 -0.15(-12.61%)
Nov 14, 2025 1.100 1.215 1.100 1.162 111,195 +0.07(+6.61%)
Nov 13, 2025 1.090 1.236 1.090 1.090 421,164 +0.05(+5.26%)
Nov 12, 2025 0.9901 1.100 0.9901 1.036 187,270 +0.08(+8.85%)
Nov 11, 2025 0.8063 0.9742 0.7980 0.9513 253,132 +0.20(+26.84%)
Nov 10, 2025 0.7469 0.7540 0.7257 0.7500 110,510 +0.03(+3.95%)
Nov 07, 2025 0.7040 0.7220 0.7000 0.7215 215,772 +0.00(+0.21%)
Nov 06, 2025 0.6950 0.7248 0.6950 0.7200 9,988 -0.00(-0.14%)
Nov 05, 2025 0.7332 0.7485 0.7188 0.7210 37,218 -0.01(-0.95%)
Nov 04, 2025 0.7400 0.7700 0.7240 0.7279 65,047 -0.03(-4.58%)
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.