Toronto - Delayed Quote
CAD
Cadillac Mines Corporation (CADY.TO)
3.7700
-0.2700
(-6.68%)
At close: October 30 at 4:00:01 PM 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
|
3.9100 | 3.9600 | 3.7100 | 3.7700 | 3.7700 | 303,200 |
|
Oct 29, 2026
|
4.2200 | 4.2400 | 3.9800 | 4.0400 | 4.0400 | 256,100 |
|
Oct 28, 2026
|
4.1900 | 4.3800 | 4.1100 | 4.3000 | 4.3000 | 242,200 |
|
Oct 27, 2026
|
4.2600 | 4.3500 | 4.1500 | 4.2600 | 4.2600 | 341,800 |
|
Oct 26, 2026
|
4.1900 | 4.2400 | 4.0600 | 4.1900 | 4.1900 | 452,200 |
|
Oct 23, 2026
|
4.1800 | 4.1800 | 4.0100 | 4.1000 | 4.1000 | 404,800 |
|
Oct 22, 2026
|
4.6700 | 4.6700 | 4.1600 | 4.1800 | 4.1800 | 565,200 |
|
Oct 21, 2026
|
4.6600 | 4.7400 | 4.6000 | 4.7300 | 4.7300 | 356,500 |
|
Oct 20, 2026
|
4.7200 | 4.8500 | 4.6000 | 4.6400 | 4.6400 | 159,000 |
|
Oct 19, 2026
|
4.8000 | 4.8000 | 4.6200 | 4.6700 | 4.6700 | 134,200 |
|
Oct 16, 2026
|
4.9200 | 4.9700 | 4.7400 | 4.8000 | 4.8000 | 148,100 |
|
Oct 15, 2026
|
4.7400 | 4.8900 | 4.7400 | 4.8400 | 4.8400 | 242,600 |
|
Oct 14, 2026
|
4.8500 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 222,100 |
|
Oct 13, 2026
|
5.3000 | 5.3000 | 4.9800 | 4.9800 | 4.9800 | 386,500 |
|
Oct 9, 2026
|
5.4000 | 5.5100 | 5.2600 | 5.2700 | 5.2700 | 280,200 |
|
Oct 8, 2026
|
5.3800 | 5.4000 | 5.2500 | 5.3100 | 5.3100 | 253,000 |
|
Oct 7, 2026
|
5.7000 | 6.0000 | 5.3500 | 5.3500 | 5.3500 | 312,100 |
|
Oct 6, 2026
|
5.7800 | 5.8800 | 5.6600 | 5.7300 | 5.7300 | 135,600 |
|
Oct 5, 2026
|
5.9100 | 5.9500 | 5.7900 | 5.8200 | 5.8200 | 150,700 |
|
Oct 2, 2026
|
5.9100 | 6.1400 | 5.8300 | 5.8900 | 5.8900 | 281,400 |
|
Oct 1, 2026
|
6.0900 | 6.0900 | 5.8800 | 5.8800 | 5.8800 | 151,300 |
|
Sep 30, 2026
|
6.3400 | 6.3400 | 6.0400 | 6.0900 | 6.0900 | 106,300 |
|
Sep 29, 2026
|
6.4100 | 6.5200 | 6.2700 | 6.3400 | 6.3400 | 122,900 |
|
Sep 28, 2026
|
6.5500 | 6.5500 | 6.3600 | 6.4000 | 6.4000 | 175,700 |
|
Sep 25, 2026
|
6.7000 | 6.8300 | 6.5600 | 6.7100 | 6.7100 | 226,200 |
|
Sep 24, 2026
|
6.8700 | 7.1700 | 6.6300 | 6.6300 | 6.6300 | 371,000 |
|
Sep 23, 2026
|
7.1400 | 7.2000 | 6.7700 | 6.9500 | 6.9500 | 295,500 |
|
Sep 22, 2026
|
7.0200 | 7.2300 | 6.9800 | 7.1600 | 7.1600 | 393,700 |
|
Sep 21, 2026
|
7.2500 | 7.3000 | 6.9000 | 6.9800 | 6.9800 | 296,200 |
|
Sep 18, 2026
|
7.0600 | 7.2500 | 7.0500 | 7.2000 | 7.2000 | 390,100 |
|
Sep 17, 2026
|
7.0000 | 7.1100 | 6.8500 | 7.0500 | 7.0500 | 457,100 |
|
Sep 16, 2026
|
7.1100 | 7.3300 | 6.7300 | 6.8200 | 6.8200 | 421,800 |
|
Sep 15, 2026
|
7.3200 | 7.3600 | 6.9200 | 7.1000 | 7.1000 | 237,400 |
|
Sep 14, 2026
|
7.5000 | 7.5000 | 7.1900 | 7.2500 | 7.2500 | 227,100 |
|
Sep 11, 2026
|
7.7300 | 8.0300 | 7.5400 | 7.6200 | 7.6200 | 644,200 |
|
Sep 10, 2026
|
7.7200 | 7.7500 | 7.4300 | 7.7400 | 7.7400 | 147,100 |
|
Sep 9, 2026
|
8.0000 | 8.2400 | 7.7100 | 7.8300 | 7.8300 | 305,000 |
|
Sep 8, 2026
|
8.5900 | 8.5900 | 7.7400 | 7.8100 | 7.8100 | 152,300 |
|
Sep 4, 2026
|
8.5400 | 8.6500 | 8.3400 | 8.3900 | 8.3900 | 38,700 |
|
Sep 3, 2026
|
8.4000 | 8.7300 | 8.2300 | 8.6100 | 8.6100 | 140,000 |
|
Sep 2, 2026
|
8.3000 | 8.7500 | 8.2500 | 8.3700 | 8.3700 | 70,800 |
|
Sep 1, 2026
|
8.7000 | 8.7000 | 8.3000 | 8.3200 | 8.3200 | 150,200 |
|
Aug 31, 2026
|
8.9800 | 8.9800 | 8.5600 | 8.7100 | 8.7100 | 47,000 |
|
Aug 28, 2026
|
8.7800 | 9.0800 | 8.6700 | 8.9900 | 8.9900 | 155,000 |
|
Aug 27, 2026
|
8.9500 | 9.0800 | 8.6500 | 8.7300 | 8.7300 | 92,900 |
|
Aug 26, 2026
|
9.2000 | 9.2000 | 8.8000 | 8.9900 | 8.9900 | 39,700 |
|
Aug 25, 2026
|
8.9500 | 9.4900 | 8.7100 | 9.1400 | 9.1400 | 279,700 |
|
Aug 24, 2026
|
9.0000 | 9.0700 | 8.7100 | 8.9300 | 8.9300 | 163,600 |
|
Aug 21, 2026
|
8.4200 | 8.7500 | 8.3100 | 8.6500 | 8.6500 | 229,100 |
|
Aug 20, 2026
|
7.8600 | 8.5900 | 7.8100 | 8.3000 | 8.3000 | 251,900 |
|
Aug 19, 2026
|
7.6100 | 8.1100 | 7.5100 | 7.8200 | 7.8200 | 496,200 |
|
Aug 18, 2026
|
7.5500 | 7.7000 | 7.3000 | 7.3700 | 7.3700 | 193,300 |
|
Aug 17, 2026
|
7.3500 | 7.6000 | 7.1100 | 7.3900 | 7.3900 | 206,600 |
|
Aug 14, 2026
|
7.3700 | 7.4800 | 7.1800 | 7.2600 | 7.2600 | 135,200 |
|
Aug 13, 2026
|
7.7500 | 7.7500 | 7.2200 | 7.3400 | 7.3400 | 126,600 |
|
Aug 12, 2026
|
8.0000 | 8.0100 | 7.5000 | 7.6900 | 7.6900 | 150,600 |
|
Aug 11, 2026
|
8.4300 | 8.4300 | 7.6100 | 7.9400 | 7.9400 | 192,000 |
|
Aug 10, 2026
|
8.5500 | 8.6900 | 8.2500 | 8.3500 | 8.3500 | 165,400 |
|
Aug 7, 2026
|
8.5000 | 8.6200 | 8.2300 | 8.4000 | 8.4000 | 164,300 |
|
Aug 6, 2026
|
7.7000 | 8.5000 | 7.6000 | 8.2700 | 8.2700 | 387,200 |
|
Aug 5, 2026
|
7.2000 | 10.0100 | 7.2000 | 7.4500 | 7.4500 | 426,500 |
|
Aug 4, 2026
|
7.2400 | 7.2400 | 7.0500 | 7.1900 | 7.1900 | 111,300 |
|
Jul 31, 2026
|
7.1400 | 7.2200 | 7.1000 | 7.1100 | 7.1100 | 46,800 |
|
Jul 30, 2026
|
7.1300 | 7.2000 | 7.0000 | 7.2000 | 7.2000 | 97,000 |
|
Jul 29, 2026
|
7.0300 | 7.1400 | 6.9000 | 7.0300 | 7.0300 | 393,600 |
|
Jul 28, 2026
|
7.0000 | 7.1300 | 6.9300 | 7.0500 | 7.0500 | 180,800 |
|
Jul 27, 2026
|
7.1400 | 7.2400 | 6.9500 | 7.0000 | 7.0000 | 291,900 |
|
Jul 24, 2026
|
7.0000 | 7.1500 | 6.9100 | 7.0800 | 7.0800 | 4,455,500 |
