Skip to main content
Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
+0.040 (7.41%)
At close: Dec 5, 2025

CSE:CTTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.550.580.550.580.587.41%3,600
Dec 4, 20250.540.550.520.540.54-3.57%40,216
Dec 3, 20250.550.560.550.560.56-5,001
Dec 2, 20250.560.560.560.560.56-1.75%1,000
Dec 1, 20250.620.620.570.570.57-5.00%48,412
Nov 28, 20250.600.600.600.600.60-3.23%1,025
Nov 27, 20250.620.620.620.620.62-4.62%2,000
Nov 26, 20250.700.700.650.650.65-2.99%74,500
Nov 25, 20250.620.670.580.670.678.06%35,500
Nov 24, 20250.620.650.590.620.62-4.62%35,900
Nov 21, 20250.600.670.570.650.651.56%73,740
Nov 20, 20250.650.650.580.640.64-53,000
Nov 19, 20250.710.710.580.640.64-14.67%259,096
Nov 18, 20250.820.820.750.750.75-11.76%7,123
Nov 17, 20250.920.920.850.850.85-10.53%17,498
Nov 14, 20250.870.950.870.950.9513.10%47,706
Nov 13, 20250.830.870.800.840.84-11.58%115,993
Nov 12, 20250.910.960.890.950.955.56%50,180
Nov 11, 20250.910.940.900.900.9012.50%37,852
Nov 10, 20250.970.970.800.800.80-11.11%206,402
Nov 7, 20250.720.950.700.900.9036.36%189,570
Nov 6, 20250.720.720.660.660.66-7.04%34,740
Nov 5, 20250.820.830.670.710.71-22.83%352,250
Nov 4, 20250.960.980.860.920.92-17.86%62,830
Nov 3, 20251.161.161.071.121.12-2.61%41,500
Oct 31, 20251.081.211.071.151.151.77%133,138
Oct 30, 20251.061.181.051.131.13-8.13%25,350
Oct 29, 20251.151.341.031.231.230.82%352,413
Oct 28, 20251.361.361.171.221.22-10.95%134,640
Oct 27, 20251.471.471.351.371.37-2.14%350,118
Oct 24, 20251.411.441.261.401.40-3.45%175,851
Oct 23, 20251.401.501.351.451.45-12.65%348,245
Oct 22, 20251.621.691.251.661.660.61%193,027
Oct 21, 20251.751.801.541.651.659.27%295,359
Oct 20, 20251.531.691.481.511.5120.80%416,324
Oct 17, 20251.401.411.241.251.252.46%372,695
Oct 16, 20251.221.471.191.221.2228.42%304,027
Oct 15, 20251.101.190.870.950.95-44.12%786,822
Oct 14, 20252.022.101.521.701.70-23.42%318,041
Oct 10, 20252.042.221.712.222.225.71%859,351
Oct 9, 20251.802.491.622.102.1040.00%2,557,887
Oct 8, 20251.201.501.171.501.5030.43%1,169,624
Oct 7, 20251.091.151.031.151.15-0.86%555,046
Oct 6, 20251.021.161.021.161.1631.82%1,752,082
Oct 3, 20250.890.950.810.880.881.15%1,076,896
Oct 2, 20250.880.900.750.870.872.35%669,740
Oct 1, 20250.480.850.460.850.85120.78%2,402,916
Sep 30, 20250.300.390.300.390.3945.28%916,655
Sep 29, 20250.320.320.260.270.27-17.19%264,279
Sep 26, 20250.280.320.220.320.326.67%128,614
Sep 25, 20250.330.330.300.300.30-9.09%25,000
Sep 24, 20250.330.330.320.330.33-309,500
Sep 23, 20250.320.340.320.330.3310.00%784,566
Sep 22, 20250.320.320.300.300.307.14%612,821
Sep 19, 20250.270.290.240.280.28-3.45%241,251
Sep 18, 20250.350.350.290.290.29-17.14%102,250
Sep 17, 20250.400.410.300.350.35-10.26%1,578,295
Sep 16, 20250.330.480.330.390.3930.00%1,620,832
Sep 15, 20250.280.320.280.300.3027.66%359,788
Sep 12, 20250.180.320.180.240.2438.24%517,176
Sep 11, 20250.180.180.150.170.17-5.56%180,500
Sep 10, 20250.160.180.150.180.1844.00%652,600
Sep 9, 20250.100.150.100.130.13-46,881
Sep 8, 20250.120.130.090.130.13-3.85%168,040
Sep 5, 20250.160.160.130.130.13-21.21%209,000
Sep 4, 20250.210.210.140.170.1710.00%477,399
Sep 3, 20250.130.160.120.150.1550.00%999,900
Sep 2, 20250.060.100.060.100.10100.00%1,185,000
Aug 29, 20250.050.050.050.050.05-50,000
Aug 28, 20250.050.050.050.050.05-50,000
Aug 26, 20250.050.050.050.050.05-86,000
Aug 21, 20250.050.050.050.050.05-23,090
Aug 20, 20250.050.050.050.050.0511.11%155,700
Aug 18, 20250.040.050.040.050.0528.57%84,000
Aug 11, 20250.040.040.040.040.04-30.00%295,000
Aug 8, 20250.050.050.050.050.0511.11%75,000
Aug 6, 20250.050.050.050.050.05-10.00%79,000
Jul 16, 20250.050.050.050.050.05-9.09%1,000
Jul 9, 20250.060.060.060.060.06-8.33%15,000
Jul 3, 20250.060.060.060.060.0620.00%1,000
Jun 30, 20250.050.050.050.050.05-9.09%1,000
Jun 27, 20250.060.060.060.060.06-15.38%10,000
Jun 19, 20250.070.070.070.070.07-25,000
Jun 16, 20250.070.070.070.070.07-233,000
Jun 13, 20250.070.070.070.070.078.33%122,000
Jun 12, 20250.060.060.060.060.0620.00%37,000
Jun 11, 20250.050.050.050.050.05-16.67%79,000
Jun 9, 20250.060.060.060.060.069.09%25,500
Jun 5, 20250.050.060.050.060.06-8.33%5,000