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 CO Inc (OP:CNIKF)

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.224 1.251 1.180 1.180 112,100 -0.07(-5.68%)
Mar 17, 2026 1.200 1.300 1.200 1.251 22,008 +0.01(+0.89%)
Mar 16, 2026 1.170 1.330 1.170 1.240 79,925 -0.01(-0.80%)
Mar 13, 2026 1.300 1.300 1.239 1.250 154,205 -0.07(-5.30%)
Mar 12, 2026 1.330 1.360 1.315 1.320 56,049 -0.03(-2.55%)
Mar 11, 2026 1.341 1.389 1.311 1.355 69,789 -0.02(-1.20%)
Mar 10, 2026 1.320 1.398 1.320 1.371 176,244 +0.04(+3.24%)
Mar 09, 2026 1.330 1.330 1.240 1.328 91,110 +0.03(+2.15%)
Mar 06, 2026 1.260 1.313 1.250 1.300 90,188 +0.02(+1.49%)
Mar 05, 2026 1.410 1.410 1.278 1.281 189,219 -0.10(-7.11%)
Mar 04, 2026 1.395 1.410 1.371 1.379 77,708 -0.02(-1.43%)
Mar 03, 2026 1.393 1.450 1.350 1.399 62,116 -0.05(-3.52%)
Mar 02, 2026 1.490 1.490 1.435 1.450 119,294 -0.08(-5.54%)
Feb 27, 2026 1.480 1.542 1.474 1.535 201,380 +0.04(+3.02%)
Feb 26, 2026 1.490 1.500 1.469 1.490 48,886 -0.01(-0.93%)
Feb 25, 2026 1.551 1.560 1.504 1.504 75,956 -0.04(-2.69%)
Feb 24, 2026 1.430 1.554 1.420 1.546 198,303 +0.12(+8.72%)
Feb 23, 2026 1.370 1.460 1.370 1.422 111,727 -0.01(-0.59%)
Feb 20, 2026 1.415 1.430 1.371 1.430 68,073 +0.01(+0.70%)
Feb 19, 2026 1.359 1.437 1.358 1.420 75,556 +0.07(+5.19%)
Feb 18, 2026 1.320 1.387 1.320 1.350 90,341 -0.02(-1.46%)
Feb 17, 2026 1.370 1.450 1.350 1.370 160,433 -0.06(-4.20%)
Feb 13, 2026 1.446 1.540 1.380 1.430 97,204 -0.02(-1.38%)
Feb 12, 2026 1.500 1.520 1.401 1.450 114,743 -0.07(-4.35%)
Feb 11, 2026 1.454 1.540 1.350 1.516 310,220 +0.11(+7.64%)
Feb 10, 2026 1.415 1.450 1.408 1.408 89,701 -0.03(-1.85%)
Feb 09, 2026 1.400 1.436 1.399 1.435 53,452 +0.05(+3.24%)
Feb 06, 2026 1.330 1.390 1.330 1.390 121,669 +0.06(+4.67%)
Feb 05, 2026 1.310 1.400 1.310 1.328 112,039 -0.09(-6.15%)
Feb 04, 2026 1.498 1.505 1.400 1.415 109,786 -0.08(-5.67%)
Feb 03, 2026 1.460 1.532 1.450 1.500 84,893 +0.10(+6.84%)
Feb 02, 2026 1.400 1.450 1.390 1.404 123,068 -0.06(-3.84%)
Jan 30, 2026 1.480 1.526 1.439 1.460 71,645 -0.05(-3.31%)
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%)
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.