Canada Nickel Company Inc.
CNC.VTSXVBasic Materials● Active
$1.47
$-0.03(-2.00%)
Market Cap$354075617
P/E Ratio—
52W High$2.59
52W Low$0.77
Canada Nickel Company Inc.（CNC.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnc.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.01
Mar 8, 2022
-63.3% from here
5-Year Low5Y
$0.7350
Feb 25, 2025
+100.0% from low
IPO Priceadj.
$0.9000
Feb 27, 2020
+63.3% since IPO
1 Year Ago
$1.02
Jun 9, 2025
+44.1% in 1Y
5 Years Ago
$3.51
Jun 9, 2021
-58.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNC.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.48 | $1.52 | $1.46 | $1.47 | $1.47 | 411K | -0.68% |
| Jun 5, 2026 | $1.61 | $1.61 | $1.48 | $1.50 | $1.50 | 1.1M | -6.83% |
| Jun 4, 2026 | $1.62 | $1.63 | $1.58 | $1.60 | $1.60 | 740K | -1.23% |
| Jun 3, 2026 | $1.67 | $1.67 | $1.58 | $1.59 | $1.59 | 787K | -4.79% |
| Jun 2, 2026 | $1.62 | $1.71 | $1.62 | $1.68 | $1.68 | 450K | +3.70% |
| Jun 1, 2026 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 802K | -2.98% |
| May 29, 2026 | $1.75 | $1.75 | $1.67 | $1.68 | $1.68 | 482K | -4.00% |
| May 28, 2026 | $1.72 | $1.74 | $1.62 | $1.72 | $1.72 | 1.0M | +0.00% |
| May 27, 2026 | $1.65 | $1.67 | $1.61 | $1.65 | $1.65 | 658K | +0.00% |
| May 26, 2026 | $1.65 | $1.69 | $1.62 | $1.65 | $1.65 | 1.0M | +0.00% |
| May 25, 2026 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 285K | +1.23% |
| May 22, 2026 | $1.70 | $1.70 | $1.61 | $1.62 | $1.62 | 430K | -4.71% |
| May 21, 2026 | $1.64 | $1.69 | $1.63 | $1.67 | $1.67 | 1.2M | +1.83% |
| May 20, 2026 | $1.61 | $1.65 | $1.60 | $1.65 | $1.65 | 509K | +2.48% |
| May 19, 2026 | $1.70 | $1.70 | $1.62 | $1.65 | $1.65 | 617K | -2.94% |
| May 15, 2026 | $1.70 | $1.71 | $1.67 | $1.70 | $1.70 | 383K | +0.00% |
| May 14, 2026 | $1.79 | $1.79 | $1.71 | $1.74 | $1.74 | 429K | -2.79% |
| May 13, 2026 | $1.81 | $1.90 | $1.75 | $1.77 | $1.77 | 754K | -2.21% |
| May 12, 2026 | $1.79 | $1.84 | $1.72 | $1.80 | $1.80 | 759K | +0.56% |
| May 11, 2026 | $1.67 | $1.75 | $1.66 | $1.75 | $1.75 | 637K | +4.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNC.V
Jan 1 → Dec 31 · 6 years2026+2.1%$1.44 → $1.47
+2.1%
2025+52.2%$0.92 → $1.40
+52.2%
2024-26.4%$1.25 → $0.92
-26.4%
2023-46.5%$2.13 → $1.14
-46.5%
2022-44.7%$3.71 → $2.05
-44.7%
2021+4.2%$3.56 → $3.71
+4.2%
Best Year2025 · +52.2%
Worst Year2023 · -46.5%
Positive Years3 / 6
Avg Annual Return-9.9%
6Y Total Return-58.7%
6Y CAGR~-13.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CNC.V?
If you invested $1,000 in CNC.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,633
Total Return+63.3%
CAGR~+8.5% / yr
Profit+$633
Based on Feb 27, 2020 · $0.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Canada Nickel Company Inc.（CNC.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNC.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNC.V 历史股价FMP 日线复权 OHLCV