ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Canex Metals Inc (TSV:CANX)

0.2400 +0.0200 (+9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.2350 0.2400 0.2250 0.2400 96,774 +0.02(+9.09%)
Mar 19, 2026 0.2250 0.2250 0.2150 0.2200 347,982 -0.02(-8.33%)
Mar 18, 2026 0.2350 0.2450 0.2350 0.2400 98,521 +0.01(+4.35%)
Mar 17, 2026 0.2300 0.2300 0.2250 0.2300 103,399 +0.00(+0.00%)
Mar 16, 2026 0.2500 0.2500 0.2250 0.2300 118,414 -0.00(-2.13%)
Mar 13, 2026 0.2300 0.2350 0.2300 0.2350 105,419 -0.01(-2.08%)
Mar 12, 2026 0.2400 0.2400 0.2350 0.2400 73,278 -0.01(-2.04%)
Mar 11, 2026 0.2500 0.2500 0.2300 0.2450 77,474 -0.01(-2.00%)
Mar 10, 2026 0.2500 0.2500 0.2500 0.2500 8,004 +0.01(+2.04%)
Mar 09, 2026 0.2400 0.2450 0.2400 0.2450 131,982 +0.01(+2.08%)
Mar 06, 2026 0.2500 0.2500 0.2300 0.2400 300,133 -0.01(-4.00%)
Mar 05, 2026 0.2500 0.2500 0.2450 0.2500 110,004 +0.01(+4.17%)
Mar 04, 2026 0.2200 0.2430 0.2200 0.2400 255,013 +0.01(+4.35%)
Mar 03, 2026 0.2450 0.2500 0.2300 0.2300 168,427 -0.02(-8.00%)
Mar 02, 2026 0.2600 0.2650 0.2450 0.2500 318,020 -0.01(-3.85%)
Feb 27, 2026 0.2600 0.2600 0.2600 0.2600 227,510 +0.00(+0.00%)
Feb 26, 2026 0.2650 0.2700 0.2600 0.2600 241,953 -0.01(-1.89%)
Feb 25, 2026 0.2600 0.2700 0.2600 0.2650 52,598 +0.01(+1.92%)
Feb 24, 2026 0.2500 0.2600 0.2500 0.2600 115,046 +0.01(+4.00%)
Feb 23, 2026 0.2600 0.2600 0.2450 0.2500 162,079 -0.02(-7.41%)
Feb 20, 2026 0.2650 0.2700 0.2550 0.2700 195,805 -0.01(-1.82%)
Feb 19, 2026 0.2650 0.2750 0.2600 0.2750 137,951 +0.01(+1.85%)
Feb 18, 2026 0.2650 0.2750 0.2400 0.2700 229,323 +0.00(+0.00%)
Feb 17, 2026 0.2700 0.2850 0.2700 0.2700 397,036 -0.02(-6.90%)
Feb 13, 2026 0.2900 0 +0.01(+3.57%)
Feb 12, 2026 0.2850 0.2850 0.2650 0.2800 1,066,783 -0.00(-1.75%)
Feb 11, 2026 0.3050 0.3050 0.2800 0.2850 490,436 -0.02(-6.56%)
Feb 10, 2026 0.3050 0.3150 0.3000 0.3050 125,155 +0.01(+1.67%)
Feb 09, 2026 0.3150 0.3200 0.2950 0.3000 83,874 +0.01(+1.69%)
Feb 06, 2026 0.2900 0.2950 0.2750 0.2950 88,600 +0.01(+5.36%)
Feb 05, 2026 0.2800 0.2800 0.2700 0.2800 213,680 -0.01(-5.08%)
Feb 04, 2026 0.3200 0.3200 0.2950 0.2950 93,554 -0.02(-6.35%)
Feb 03, 2026 0.3100 0.3200 0.3000 0.3150 255,754 +0.02(+6.78%)
Feb 02, 2026 0.2950 0.3300 0.2850 0.2950 729,267 -0.01(-1.67%)
Jan 30, 2026 0.3200 0.3300 0.2800 0.3000 990,197 +0.01(+3.45%)
Jan 29, 2026 0.3000 0.3300 0.2800 0.2900 432,428 -0.01(-1.69%)
Jan 28, 2026 0.2700 0.2950 0.2700 0.2950 192,424 +0.04(+18.00%)
Jan 27, 2026 0.2600 0.2600 0.2400 0.2500 61,910 -0.01(-3.85%)
Jan 26, 2026 0.2700 0.2800 0.2500 0.2600 233,298 -0.01(-1.89%)
Jan 23, 2026 0.2700 0.2800 0.2400 0.2650 49,151 -0.01(-1.85%)
Jan 22, 2026 0.2400 0.2700 0.2400 0.2700 139,500 +0.03(+10.20%)
Jan 21, 2026 0.2600 0.2600 0.2450 0.2450 55,815 -0.01(-2.00%)
Jan 20, 2026 0.2650 0.2650 0.2300 0.2500 290,563 -0.03(-9.09%)
Jan 19, 2026 0.2700 0.2800 0.2600 0.2750 139,614 +0.03(+10.00%)
Jan 16, 2026 0.2550 0.2950 0.2500 0.2500 205,500 -0.01(-3.85%)
Jan 15, 2026 0.2750 0.2900 0.2400 0.2600 131,001 -0.02(-5.45%)
Jan 14, 2026 0.2600 0.2900 0.2600 0.2750 803,500 +0.01(+3.77%)
Jan 13, 2026 0.2500 0.2800 0.2500 0.2650 549,921 +0.02(+6.00%)
Jan 12, 2026 0.2350 0.2500 0.2250 0.2500 174,800 +0.02(+11.11%)
Jan 09, 2026 0.2250 0.2300 0.2200 0.2250 201,984 +0.00(+0.00%)
Jan 08, 2026 0.2400 0.2400 0.2200 0.2250 160,016 +0.00(+0.00%)
Jan 07, 2026 0.2300 0.2300 0.2250 0.2250 59,200 -0.01(-2.17%)
Jan 06, 2026 0.2400 0.2400 0.2250 0.2300 221,637 -0.01(-4.17%)
Jan 05, 2026 0.2300 0.2450 0.2300 0.2400 274,744 +0.01(+4.35%)
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.