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)

0.2000 -0.0150 (-6.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.1750 0.1800 0.1700 0.1750 307,077 +0.00(+0.00%)
Jan 30, 2026 0.1900 0.1900 0.1650 0.1750 784,225 -0.03(-12.50%)
Jan 29, 2026 0.2000 0.2000 0.1900 0.2000 467,931 +0.00(+0.00%)
Jan 28, 2026 0.2100 0.2100 0.2000 0.2000 319,437 -0.00(-2.44%)
Jan 27, 2026 0.2150 0.2150 0.1950 0.2050 350,134 -0.01(-2.38%)
Jan 26, 2026 0.2350 0.2350 0.2100 0.2100 712,271 -0.01(-4.55%)
Jan 23, 2026 0.2200 0.2250 0.2200 0.2200 584,514 +0.00(+0.00%)
Jan 22, 2026 0.2050 0.2200 0.2000 0.2200 739,244 +0.02(+7.32%)
Jan 21, 2026 0.2200 0.2200 0.2030 0.2050 677,350 -0.01(-2.38%)
Jan 20, 2026 0.2250 0.2250 0.2100 0.2100 4,473,577 +0.02(+10.53%)
Jan 19, 2026 0.2000 0.2000 0.1850 0.1900 188,007 +0.00(+0.00%)
Jan 16, 2026 0.1900 0.2000 0.1850 0.1900 594,049 -0.01(-5.00%)
Jan 15, 2026 0.2000 0.2050 0.1950 0.2000 286,806 -0.00(-2.44%)
Jan 14, 2026 0.2100 0.2100 0.2000 0.2050 281,625 +0.00(+0.00%)
Jan 13, 2026 0.2150 0.2200 0.2000 0.2050 319,887 -0.02(-6.82%)
Jan 12, 2026 0.2350 0.2350 0.2150 0.2200 350,302 +0.00(+0.00%)
Jan 09, 2026 0.2150 0.2350 0.2150 0.2200 905,595 +0.01(+2.33%)
Jan 08, 2026 0.2250 0.2250 0.2100 0.2150 91,470 -0.01(-2.27%)
Jan 07, 2026 0.2150 0.2250 0.2100 0.2200 305,502 +0.01(+4.76%)
Jan 06, 2026 0.2150 0.2200 0.2100 0.2100 207,094 -0.01(-2.33%)
Jan 05, 2026 0.2200 0.2250 0.2100 0.2150 397,686 -0.01(-2.27%)
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.