Skip to main content
Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.010 (2.27%)
Mar 6, 2026, 9:58 AM EST

CSE:CTTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.470.470.410.440.44-161,920
Mar 4, 20260.500.500.440.440.44-15.38%45,295
Mar 3, 20260.530.530.450.520.52-5.45%31,000
Mar 2, 20260.540.550.510.550.55-43,277
Feb 27, 20260.530.550.490.550.5514.58%143,801
Feb 26, 20260.450.520.450.480.485.49%103,323
Feb 25, 20260.470.470.460.460.46-7.14%11,722
Feb 24, 20260.500.500.470.490.49-2.00%34,604
Feb 23, 20260.450.570.450.500.504.17%118,643
Feb 20, 20260.490.550.480.480.48-14.29%81,875
Feb 19, 20260.550.570.540.560.561.82%138,400
Feb 18, 20260.420.550.400.550.5532.53%210,417
Feb 17, 20260.410.420.390.420.426.41%94,600
Feb 13, 20260.420.420.390.390.39-7.14%42,000
Feb 12, 20260.430.430.420.420.42-3.45%9,884
Feb 11, 20260.430.440.430.440.44-1.14%13,500
Feb 10, 20260.440.440.440.440.444.76%5,315
Feb 9, 20260.460.470.420.420.42-6.67%16,887
Feb 6, 20260.490.490.420.450.45-10.00%183,359
Feb 5, 20260.580.580.500.500.50-16.67%35,130
Feb 4, 20260.570.600.540.600.601.69%44,200
Feb 3, 20260.620.620.550.590.59-7.81%50,480
Feb 2, 20260.650.680.600.640.64-70,050
Jan 30, 20260.660.680.600.640.64-1.54%33,804
Jan 29, 20260.690.690.650.650.65-4.41%67,500
Jan 28, 20260.690.700.670.680.68-2.86%92,526
Jan 27, 20260.690.720.670.700.701.45%200,079
Jan 26, 20260.680.730.670.690.691.47%232,982
Jan 23, 20260.700.710.650.680.68-132,200
Jan 22, 20260.640.680.620.680.6811.48%113,400
Jan 21, 20260.620.620.610.610.61-1.61%15,260
Jan 20, 20260.620.650.620.620.62-3.13%30,259
Jan 19, 20260.680.680.630.640.64-5.88%32,500
Jan 16, 20260.610.680.610.680.6811.48%107,585
Jan 15, 20260.640.650.610.610.61-4.69%25,956
Jan 14, 20260.640.650.630.640.64-23,100
Jan 13, 20260.630.650.630.640.64-1.54%22,556
Jan 12, 20260.650.650.630.650.65-1.52%62,900
Jan 9, 20260.650.660.640.660.66-1.49%16,500
Jan 8, 20260.680.680.650.670.67-1.47%28,976
Jan 7, 20260.670.680.650.680.68-26,009
Jan 6, 20260.700.700.680.680.68-1.45%27,700
Jan 5, 20260.700.710.690.690.69-69,800
Jan 2, 20260.700.700.680.690.69-1.43%14,406
Dec 31, 20250.700.700.650.700.704.48%17,050
Dec 30, 20250.740.740.670.670.67-12.99%23,400
Dec 29, 20250.740.770.620.770.77-1.28%52,849
Dec 24, 20250.780.780.780.780.78-600
Dec 23, 20250.750.780.750.780.78-37,000
Dec 22, 20250.780.790.760.780.78-89,005
Dec 19, 20250.790.790.740.780.78-3.70%37,261
Dec 18, 20250.830.830.770.810.81-4.71%67,098
Dec 17, 20250.830.850.820.850.85-13.27%88,453
Dec 16, 20250.780.980.750.980.9825.64%134,350
Dec 15, 20250.780.790.750.780.788.33%133,000
Dec 12, 20250.800.820.700.720.72-6.49%116,698
Dec 11, 20250.990.990.760.770.77-9.41%935,346
Dec 10, 20250.750.850.740.850.8521.43%502,598
Dec 9, 20250.710.740.690.700.701.45%72,180
Dec 8, 20250.630.720.630.690.6918.97%73,650
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