NTG Clarity Networks Inc. (TSXV:NCI)
Canada
· Delayed Price · Currency is CAD 1.510
+0.070 (4.86%)
At close: Dec 5, 2025
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.52 | 1.37 | 1.51 | 1.51 | 4.86% | 190,108 |
| Dec 4, 2025 | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | 5.88% | 120,273 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 135,336 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 187,720 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -7.48% | 218,319 |
| Nov 28, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 54,463 |
| Nov 27, 2025 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | 0.70% | 88,083 |
| Nov 26, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 50,369 |
| Nov 25, 2025 | 1.43 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 116,712 |
| Nov 24, 2025 | 1.22 | 1.40 | 1.16 | 1.40 | 1.40 | 14.75% | 208,887 |
| Nov 21, 2025 | 1.14 | 1.22 | 1.13 | 1.22 | 1.22 | 8.93% | 346,857 |
| Nov 20, 2025 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 324,475 |
| Nov 19, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 2.63% | 97,522 |
| Nov 18, 2025 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | -2.56% | 96,985 |
| Nov 17, 2025 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 153,197 |
| Nov 14, 2025 | 1.16 | 1.23 | 1.09 | 1.11 | 1.11 | -12.60% | 390,591 |
| Nov 13, 2025 | 1.30 | 1.30 | 0.90 | 1.27 | 1.27 | -15.89% | 671,638 |
| Nov 12, 2025 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 159,135 |
| Nov 11, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 138,922 |
| Nov 10, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 195,271 |
| Nov 7, 2025 | 1.60 | 1.64 | 1.50 | 1.56 | 1.56 | -4.88% | 323,574 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.55 | 1.64 | 1.64 | -3.53% | 253,113 |
| Nov 5, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 52,097 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 61,431 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 42,621 |
| Oct 31, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 57,227 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.78 | 1.79 | 1.79 | -4.79% | 65,287 |
| Oct 29, 2025 | 1.76 | 1.93 | 1.76 | 1.88 | 1.88 | 6.82% | 105,640 |
| Oct 28, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 53,005 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 40,293 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | 2.87% | 24,474 |
| Oct 23, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 34,959 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 40,289 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.73 | 1.77 | 1.77 | -1.67% | 108,374 |
| Oct 20, 2025 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 43,777 |
| Oct 17, 2025 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | - | 86,098 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.24% | 65,691 |
| Oct 15, 2025 | 1.88 | 1.92 | 1.84 | 1.85 | 1.85 | -1.60% | 59,196 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 24,670 |
| Oct 10, 2025 | 1.90 | 1.95 | 1.83 | 1.89 | 1.89 | -0.53% | 118,924 |
| Oct 9, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 49,888 |
| Oct 8, 2025 | 1.78 | 1.92 | 1.78 | 1.88 | 1.88 | 5.62% | 117,950 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.81% | 173,857 |
| Oct 6, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | 1.63% | 63,735 |
| Oct 3, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 30,449 |
| Oct 2, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 32,588 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | -0.53% | 182,770 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.59% | 74,271 |
| Sep 29, 2025 | 1.85 | 1.98 | 1.85 | 1.96 | 1.96 | 5.38% | 119,192 |
| Sep 26, 2025 | 1.91 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 120,552 |
| Sep 25, 2025 | 2.08 | 2.08 | 1.88 | 1.93 | 1.93 | -6.31% | 234,824 |
| Sep 24, 2025 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 5.10% | 216,625 |
| Sep 23, 2025 | 1.95 | 1.97 | 1.86 | 1.96 | 1.96 | 1.55% | 220,468 |
| Sep 22, 2025 | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | 10.92% | 208,490 |
| Sep 19, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 60,301 |
| Sep 18, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 88,209 |
| Sep 17, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 120,973 |
| Sep 16, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 102,038 |
| Sep 15, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 46,246 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 94,468 |
| Sep 11, 2025 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 116,646 |
| Sep 10, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -2.37% | 351,283 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | 1.20% | 259,718 |
| Sep 8, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 270,570 |
| Sep 5, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 291,172 |
| Sep 4, 2025 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.76% | 104,678 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 126,570 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 199,729 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.67 | 1.78 | 1.78 | -2.73% | 490,367 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.68 | 1.83 | 1.83 | -15.67% | 1,407,837 |
| Aug 27, 2025 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | 4.33% | 183,534 |
| Aug 26, 2025 | 2.06 | 2.14 | 2.05 | 2.08 | 2.08 | 0.97% | 83,937 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 139,098 |
| Aug 22, 2025 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 0.96% | 144,873 |
| Aug 21, 2025 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 49,991 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -3.33% | 137,757 |
| Aug 19, 2025 | 2.15 | 2.15 | 2.04 | 2.10 | 2.10 | -1.41% | 131,154 |
| Aug 18, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | - | 57,629 |
| Aug 15, 2025 | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | - | 88,449 |
| Aug 14, 2025 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | -0.93% | 115,133 |
| Aug 13, 2025 | 2.18 | 2.20 | 2.15 | 2.15 | 2.15 | 1.42% | 119,105 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | - | 84,890 |
| Aug 11, 2025 | 2.18 | 2.24 | 2.12 | 2.12 | 2.12 | -3.20% | 298,701 |
| Aug 8, 2025 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 61,842 |
| Aug 7, 2025 | 2.13 | 2.23 | 2.13 | 2.20 | 2.20 | 4.27% | 231,498 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -1.40% | 63,627 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.05 | 2.14 | 2.14 | 4.39% | 129,923 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 133,068 |
| Jul 31, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 89,053 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 81,244 |
| Jul 29, 2025 | 2.11 | 2.12 | 2.05 | 2.07 | 2.07 | -1.90% | 93,236 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 47,531 |
| Jul 25, 2025 | 2.13 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 35,851 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 64,608 |
| Jul 23, 2025 | 2.13 | 2.18 | 2.10 | 2.10 | 2.10 | 0.48% | 118,370 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -7.52% | 279,189 |
| Jul 21, 2025 | 2.20 | 2.26 | 2.15 | 2.26 | 2.26 | 0.89% | 470,704 |
| Jul 18, 2025 | 2.25 | 2.29 | 2.11 | 2.24 | 2.24 | -0.44% | 653,809 |
| Jul 17, 2025 | 2.10 | 2.31 | 2.10 | 2.25 | 2.25 | 6.13% | 750,038 |
| Jul 16, 2025 | 2.03 | 2.12 | 2.02 | 2.12 | 2.12 | 4.43% | 70,652 |