S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Kwesst Micro Systems Inc (KWE)
Kwesst Micro Systems Inc (KWE) Historical

KWE Kwesst Micro Systems Inc

0.95

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

KWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 25 2024	0.95	-0.02	-2.06%	0.97	0.97	0.95	3,007
Apr 24 2024	0.97	0.00	0.00%	0.97	0.97	0.97	500
Apr 23 2024	0.97	-0.02	-2.02%	1.02	1.02	0.97	1,100
Apr 22 2024	0.99	0.00	0.00%	0.99	0.99	0.99	1
Apr 19 2024	0.99	-0.09	-8.33%	0.97	1.00	0.97	2,200
Apr 18 2024	1.08	0.11	11.34%	1.03	1.08	1.03	2,505
Apr 17 2024	0.97	0.03	3.19%	0.97	0.97	0.97	1,500
Apr 16 2024	0.94	0.00	0.00%	0.94	0.94	0.94	0
Apr 15 2024	0.94	0.00	0.00%	0.94	0.94	0.94	338
Apr 12 2024	0.94	-0.02	-2.08%	0.86	0.94	0.86	3,300
Apr 11 2024	0.96	-0.01	-1.03%	1.00	1.01	0.96	5,260
Apr 10 2024	0.97	-0.05	-4.90%	1.00	1.01	0.95	3,407
Apr 09 2024	1.02	-0.08	-7.27%	1.10	1.10	1.00	17,361
Apr 08 2024	1.10	-0.02	-1.79%	1.12	1.13	1.04	6,373
Apr 05 2024	1.12	0.03	2.75%	1.04	1.15	1.04	3,075
Apr 04 2024	1.09	-0.46	-29.68%	1.25	1.30	1.06	25,661
Apr 03 2024	1.55	0.05	3.33%	1.42	1.55	1.37	13,660
Apr 02 2024	1.50	0.00	0.00%	1.64	1.64	1.46	6,367
Apr 01 2024	1.50	-0.15	-9.09%	1.67	1.68	1.50	2,711
Mar 28 2024	1.65	-0.09	-5.17%	1.79	1.79	1.62	3,133
Mar 27 2024	1.74	0.01	0.58%	2.00	2.00	1.70	2,641
Mar 26 2024	1.73	0.01	0.58%	1.74	1.74	1.73	2,200
Mar 25 2024	1.72	-0.12	-6.52%	1.85	1.85	1.69	7,785
Mar 22 2024	1.84	-0.05	-2.65%	2.10	2.10	1.84	641
Mar 21 2024	1.89	0.19	11.18%	1.85	1.94	1.78	2,910
Mar 20 2024	1.70	0.00	0.00%	1.70	1.70	1.70	380
Mar 19 2024	1.70	-0.01	-0.58%	1.83	1.83	1.70	2,368
Mar 18 2024	1.71	0.01	0.59%	1.85	1.85	1.68	772
Mar 15 2024	1.70	-0.03	-1.73%	1.75	1.75	1.70	535
Mar 14 2024	1.73	0.19	12.34%	1.54	1.95	1.54	1,166
Mar 13 2024	1.54	0.06	4.05%	1.65	1.65	1.51	1,647
Mar 12 2024	1.48	-0.02	-1.33%	1.48	1.48	1.48	511
Mar 11 2024	1.50	0.01	0.67%	1.52	1.52	1.50	661
Mar 08 2024	1.49	0.09	6.43%	1.50	1.50	1.49	301
Mar 07 2024	1.40	-0.03	-2.10%	1.40	1.40	1.40	105
Mar 06 2024	1.43	0.04	2.88%	1.42	1.43	1.42	1,425
Mar 05 2024	1.39	-0.09	-6.08%	1.46	1.47	1.39	3,100
Mar 04 2024	1.48	-0.02	-1.33%	1.52	1.52	1.48	275
Mar 01 2024	1.50	0.00	0.00%	1.48	1.52	1.48	1,767
Feb 29 2024	1.50	0.07	4.90%	1.50	1.50	1.50	100
Feb 28 2024	1.43	-0.18	-11.18%	1.47	1.47	1.41	1,216
Feb 27 2024	1.61	-0.04	-2.42%	1.61	1.61	1.61	200
Feb 26 2024	1.65	-0.05	-2.94%	1.64	1.70	1.63	2,000
Feb 23 2024	1.70	0.23	15.65%	1.72	1.72	1.70	400
Feb 22 2024	1.47	-0.05	-3.29%	1.48	1.48	1.47	806
Feb 21 2024	1.52	0.07	4.83%	1.59	1.59	1.42	2,188
Feb 20 2024	1.45	-0.38	-20.77%	1.45	1.45	1.45	490
Feb 16 2024	1.83	-0.01	-0.54%	1.85	1.85	1.82	4,800
Feb 15 2024	1.84	-0.04	-2.13%	1.82	1.90	1.82	1,918
Feb 14 2024	1.88	0.01	0.53%	1.88	1.88	1.84	13,800
Feb 13 2024	1.87	-0.05	-2.60%	1.90	1.90	1.82	8,006
Feb 12 2024	1.92	0.00	0.00%	1.92	1.92	1.92	242
Feb 09 2024	1.92	0.01	0.52%	1.85	1.92	1.85	400
Feb 08 2024	1.91	0.14	7.91%	1.81	1.91	1.81	1,400
Feb 07 2024	1.77	0.03	1.72%	1.80	1.80	1.77	200
Feb 06 2024	1.74	-0.04	-2.25%	1.74	1.74	1.74	100
Feb 05 2024	1.78	0.18	11.25%	1.78	1.78	1.78	308
Feb 02 2024	1.60	0.00	0.00%	1.60	1.60	1.60	2,171
Feb 01 2024	1.60	-0.05	-3.03%	1.60	1.60	1.50	793
Jan 31 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0
Jan 30 2024	1.65	0.02	1.23%	1.65	1.65	1.65	100
Jan 29 2024	1.63	-0.11	-6.32%	1.63	1.63	1.63	500

Kwesst Micro Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions