Canadian Sec - Delayed Quote
CAD
Rise Nano Optics Ltd. (EYE.CN)
0.4500
0.0000
(0.00%)
At close: October 29 at 9:30:00 AM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 29, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,000 |
|
Oct 28, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 27, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
|
Oct 26, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 23, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
|
Oct 22, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 21, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
|
Oct 20, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 19, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 16, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 15, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 7,500 |
|
Oct 14, 2026
|
0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 20,500 |
|
Oct 13, 2026
|
0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 |
|
Oct 9, 2026
|
0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 1,000 |
|
Oct 8, 2026
|
0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
|
Oct 7, 2026
|
0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 |
|
Oct 6, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,200 |
|
Oct 5, 2026
|
0.5500 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 11,500 |
|
Oct 2, 2026
|
0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,500 |
|
Oct 1, 2026
|
0.5500 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 12,500 |
|
Sep 30, 2026
|
0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 20,000 |
|
Sep 29, 2026
|
0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 10,000 |
|
Sep 28, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
|
Sep 25, 2026
|
0.3700 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 30,250 |
|
Sep 24, 2026
|
0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 15,500 |
|
Sep 23, 2026
|
0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,920 |
|
Sep 22, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
|
Sep 21, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
|
Sep 18, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
|
Sep 17, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
|
Sep 16, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
|
Sep 15, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 14, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 11, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 10, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 9, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 8, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 4, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 3, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Sep 2, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
|
Sep 1, 2026
|
0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
|
Aug 31, 2026
|
0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 4,000 |
|
Aug 28, 2026
|
0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
|
Aug 27, 2026
|
0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
|
Aug 26, 2026
|
0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
|
Aug 25, 2026
|
0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
|
Aug 24, 2026
|
0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 500 |
|
Aug 21, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,100 |
|
Aug 20, 2026
|
0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 1,000 |
|
Aug 19, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Aug 18, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Aug 17, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Aug 14, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Aug 13, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Aug 12, 2026
|
0.3100 | 0.4000 | 0.3100 | 0.3500 | 0.3500 | 18,500 |
|
Aug 11, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
|
Aug 10, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 7, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 6, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 5, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 4, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 31, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 30, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 29, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 28, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 27, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 24, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
|
Jul 23, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 22, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 21, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 20, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 17, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 16, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 15, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 14, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,366 |
|
Jul 13, 2026
|
0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,000 |
|
Jul 10, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Jul 9, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
|
Jul 8, 2026
|
0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
|
Jul 7, 2026
|
0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 |
|
Jul 6, 2026
|
0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
|
Jul 3, 2026
|
0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
|
Jul 2, 2026
|
0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,599 |
|
Jun 30, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Jun 29, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Jun 26, 2026
|
0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
|
Jun 25, 2026
|
0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
|
Jun 24, 2026
|
0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
|
Jun 23, 2026
|
0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
|
Jun 22, 2026
|
0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
|
Jun 19, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 18, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 17, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 16, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 15, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 12, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
|
Jun 11, 2026
|
0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
|
Jun 10, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 9, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 8, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,001 |
|
Jun 5, 2026
|
0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
|
Jun 4, 2026
|
0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
|
Jun 3, 2026
|
0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
|
Jun 2, 2026
|
0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 8,500 |
|
Jun 1, 2026
|
0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 5,000 |
|
May 29, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
|
May 28, 2026
|
0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 8,000 |
|
May 27, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
|
May 26, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
|
May 25, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 22, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 21, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 20, 2026
|
0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 12,500 |
|
May 19, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
May 15, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 14, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 13, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
May 12, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 11, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
May 8, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
May 7, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
May 6, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 636 |
|
May 5, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
|
May 4, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
May 1, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 30, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 616 |
|
Apr 29, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 28, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
Apr 27, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
Apr 24, 2026
|
0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 11,000 |
|
Apr 23, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Apr 22, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Apr 21, 2026
|
0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 9,500 |
|
Apr 20, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 17, 2026
|
0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 5,520 |
|
Apr 16, 2026
|
0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 3,000 |
|
Apr 15, 2026
|
0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 11,000 |
|
Apr 14, 2026
|
0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 9,520 |
|
Apr 13, 2026
|
0.7500 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 28,500 |
|
Apr 10, 2026
|
0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,500 |
|
Apr 9, 2026
|
0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,500 |
|
Apr 8, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
|
Apr 7, 2026
|
0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
|
Apr 6, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 2, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 1, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
Mar 31, 2026
|
0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 3,000 |
|
Mar 30, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Mar 27, 2026
|
0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 3,500 |
|
Mar 26, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Mar 25, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Mar 24, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 |
|
Mar 23, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Mar 20, 2026
|
0.8000 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 9,958 |
|
Mar 19, 2026
|
0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 4,000 |
|
Mar 18, 2026
|
0.7000 | 1.0000 | 0.7000 | 0.8000 | 0.8000 | 8,700 |
|
Mar 17, 2026
|
0.8300 | 0.9100 | 0.7000 | 0.7000 | 0.7000 | 6,700 |
|
Mar 16, 2026
|
1.2500 | 1.2500 | 0.9100 | 0.9100 | 0.9100 | 4,568 |
|
Mar 13, 2026
|
0.8000 | 1.0100 | 0.8000 | 1.0000 | 1.0000 | 8,600 |
|
Mar 12, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
