Skip to main content
Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.030 (-8.57%)
Apr 28, 2026, 3:09 PM EST

CSE:CTTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.360.320.320.32-8.57%48,500
Apr 27, 20260.350.350.340.350.351.45%7,500
Apr 24, 20260.370.370.350.350.35-6.76%14,200
Apr 23, 20260.370.390.360.370.37-2.63%34,823
Apr 22, 20260.380.380.340.380.38-2.56%52,834
Apr 21, 20260.380.420.370.390.395.41%83,100
Apr 20, 20260.390.400.370.370.37-7.50%40,095
Apr 17, 20260.380.400.360.400.40-29,000
Apr 16, 20260.410.410.380.400.40-4.76%41,000
Apr 15, 20260.410.420.400.420.422.44%32,000
Apr 14, 20260.390.440.380.410.4110.81%160,000
Apr 13, 20260.370.400.340.370.37-153,000
Apr 10, 20260.300.390.280.370.3717.46%63,456
Apr 9, 20260.310.320.300.320.32-4.55%40,650
Apr 8, 20260.360.360.320.330.33-8.33%91,200
Apr 7, 20260.400.400.360.360.36-11.11%151,104
Apr 6, 20260.400.410.400.410.413.85%5,500
Apr 2, 20260.400.400.390.390.39-6.02%6,000
Apr 1, 20260.400.420.400.420.423.75%11,900
Mar 31, 20260.400.420.380.400.40-3.61%86,421
Mar 30, 20260.440.450.380.420.421.22%203,201
Mar 27, 20260.390.420.390.410.412.50%102,204
Mar 26, 20260.410.410.390.400.40-3.61%72,500
Mar 25, 20260.410.420.400.420.429.21%87,675
Mar 24, 20260.420.440.380.380.38-13.64%47,000
Mar 23, 20260.450.470.410.440.442.33%51,000
Mar 20, 20260.450.450.410.430.43-8.51%57,999
Mar 19, 20260.440.470.390.470.47-2.08%49,000
Mar 18, 20260.450.480.410.480.489.09%95,700
Mar 17, 20260.430.500.410.440.442.33%92,511
Mar 16, 20260.480.480.430.430.43-12.24%77,380
Mar 13, 20260.480.490.450.490.492.08%76,500
Mar 12, 20260.460.500.460.480.486.67%150,000
Mar 11, 20260.450.460.440.450.45-53,000
Mar 10, 20260.430.470.410.450.457.14%221,365
Mar 9, 20260.500.500.420.420.42-16.00%124,700
Mar 6, 20260.440.500.440.500.5013.64%98,055
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