CUO: Historical Prices for CONTL MATERIALS CP - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.20	14.20	14.20	14.20	0	14.20
8-Feb-10	14.20	14.20	14.20	14.20	0	14.20
5-Feb-10	14.50	14.50	14.20	14.20	1,100	14.20
4-Feb-10	14.45	14.45	14.45	14.45	0	14.45
3-Feb-10	14.45	14.45	14.45	14.45	0	14.45
2-Feb-10	14.45	14.45	14.45	14.45	700	14.45
1-Feb-10	14.75	14.75	14.75	14.75	0	14.75
29-Jan-10	14.75	14.75	14.75	14.75	200	14.75
28-Jan-10	13.60	14.51	13.60	14.39	1,200	14.39
27-Jan-10	13.20	13.75	12.85	13.75	4,100	13.75
26-Jan-10	13.61	13.61	13.40	13.40	300	13.40
25-Jan-10	13.61	13.94	13.61	13.94	600	13.94
22-Jan-10	13.57	13.57	13.57	13.57	0	13.57
21-Jan-10	13.57	13.57	13.57	13.57	0	13.57
20-Jan-10	13.68	13.68	13.57	13.57	800	13.57
19-Jan-10	13.52	13.90	13.52	13.88	1,500	13.88
15-Jan-10	13.04	13.64	13.04	13.64	3,800	13.64
14-Jan-10	12.82	13.10	12.50	13.10	1,100	13.10
13-Jan-10	12.78	13.10	12.78	13.10	900	13.10
12-Jan-10	12.59	12.86	12.41	12.86	400	12.86
11-Jan-10	12.70	12.70	12.58	12.69	1,000	12.69
8-Jan-10	12.50	12.70	12.40	12.70	2,100	12.70
7-Jan-10	12.08	12.35	12.08	12.20	400	12.20
6-Jan-10	11.98	12.20	11.97	12.19	2,500	12.19
5-Jan-10	11.45	11.80	11.45	11.78	1,000	11.78
4-Jan-10	11.28	11.28	11.02	11.02	700	11.02
31-Dec-09	11.03	11.15	10.80	11.15	1,000	11.15
30-Dec-09	11.06	11.06	11.03	11.03	1,800	11.03
29-Dec-09	10.59	11.30	10.59	11.00	2,800	11.00
28-Dec-09	10.69	10.70	10.54	10.54	1,300	10.54
24-Dec-09	10.47	10.47	10.47	10.47	0	10.47
23-Dec-09	10.47	10.47	10.47	10.47	100	10.47
22-Dec-09	10.59	10.90	10.36	10.42	3,300	10.42
21-Dec-09	10.71	10.71	10.52	10.60	800	10.60
18-Dec-09	10.80	10.80	10.72	10.75	500	10.75
17-Dec-09	11.00	11.00	11.00	11.00	0	11.00
16-Dec-09	11.00	11.00	10.98	11.00	1,100	11.00
15-Dec-09	10.91	10.96	10.91	10.96	300	10.96
14-Dec-09	10.24	11.24	10.24	10.87	3,200	10.87
11-Dec-09	10.01	10.01	9.99	10.00	300	10.00
10-Dec-09	9.91	9.94	9.91	9.94	200	9.94
9-Dec-09	9.88	10.00	9.88	9.91	400	9.91
8-Dec-09	9.65	10.00	9.60	9.82	11,100	9.82
7-Dec-09	9.79	9.81	9.71	9.71	1,900	9.71
4-Dec-09	10.06	10.06	9.80	9.80	3,800	9.80
3-Dec-09	10.00	10.00	10.00	10.00	0	10.00
2-Dec-09	10.23	10.23	10.00	10.00	2,200	10.00
1-Dec-09	10.10	10.31	10.01	10.20	11,100	10.20
30-Nov-09	10.34	10.34	10.07	10.10	5,900	10.10
27-Nov-09	11.50	11.50	9.95	10.30	4,700	10.30
25-Nov-09	11.50	11.50	11.35	11.35	2,800	11.35
24-Nov-09	11.75	11.80	11.21	11.75	10,300	11.75
23-Nov-09	11.80	11.80	11.80	11.80	300	11.80
20-Nov-09	12.00	12.00	12.00	12.00	200	12.00
19-Nov-09	11.85	11.85	11.85	11.85	0	11.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•