Canada markets closed

CIC39 Corporation (C32.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
17,550.00-50.00 (-0.28%)
At close: 02:29PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202417,500.0017,600.0017,050.0017,550.0017,550.002,400
Jun 13, 202417,550.0017,600.0017,400.0017,600.0017,600.0047,900
Jun 12, 202417,100.0017,550.0017,000.0017,550.0017,550.0024,200
Jun 11, 202417,600.0017,600.0017,000.0017,500.0017,500.0066,900
Jun 10, 202417,300.0017,750.0017,300.0017,700.0017,700.008,200
Jun 07, 202417,600.0017,900.0017,600.0017,800.0017,800.003,700
Jun 06, 202417,650.0018,000.0017,600.0017,700.0017,700.0012,000
Jun 05, 202417,400.0017,650.0017,350.0017,600.0017,600.007,200
Jun 04, 202417,100.0017,300.0017,100.0017,300.0017,300.003,300
Jun 03, 202417,300.0017,400.0017,100.0017,100.0017,100.004,000
May 31, 202417,200.0017,300.0017,200.0017,300.0017,300.003,900
May 30, 202417,100.0017,300.0017,100.0017,200.0017,200.002,700
May 29, 202417,200.0017,250.0017,200.0017,250.0017,250.0020,200
May 28, 202417,300.0017,300.0017,100.0017,300.0017,300.0029,900
May 27, 202417,450.0017,450.0017,100.0017,300.0017,300.0055,900
May 24, 202417,200.0017,500.0017,200.0017,450.0017,450.009,700
May 23, 202417,200.0017,200.0017,000.0017,200.0017,200.006,800
May 22, 202417,300.0017,300.0017,200.0017,250.0017,250.001,800
May 21, 202417,250.0017,300.0017,200.0017,300.0017,300.006,400
May 20, 202417,200.0017,400.0017,200.0017,200.0017,200.0016,900
May 17, 202417,200.0017,300.0017,100.0017,200.0017,200.0075,500
May 16, 202417,100.0017,400.0017,000.0017,350.0017,350.00111,500
May 15, 202416,600.0017,400.0016,600.0017,400.0017,400.00210,000
May 14, 202417,400.0017,500.0017,000.0017,500.0017,500.00202,100
May 13, 202417,400.0017,400.0017,150.0017,400.0017,400.003,000
May 10, 202417,400.0017,400.0017,200.0017,400.0017,400.0017,800
May 09, 202417,400.0017,400.0017,400.0017,400.0017,400.001,500
May 08, 202417,200.0017,400.0017,200.0017,400.0017,400.0011,600
May 07, 202417,200.0017,400.0017,200.0017,400.0017,400.00700
May 06, 202417,050.0017,400.0017,000.0017,400.0017,400.0018,600
May 03, 202417,050.0017,400.0017,000.0017,400.0017,400.009,900
May 02, 202417,200.0017,300.0017,200.0017,300.0017,300.008,400
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 202417,400.0017,500.0017,150.0017,250.0017,250.0043,800
Apr 24, 202417,400.0017,400.0017,200.0017,400.0017,400.003,400
Apr 23, 202417,100.0017,500.0017,100.0017,400.0017,400.001,300
Apr 22, 202417,200.0017,350.0017,200.0017,350.0017,350.001,700
Apr 19, 202417,250.0017,250.0016,950.0017,200.0017,200.0011,600
Apr 18, 2024------
Apr 17, 202417,400.0017,500.0017,050.0017,250.0017,250.002,800
Apr 16, 202417,750.0017,750.0017,100.0017,100.0017,100.0016,500
Apr 15, 202417,650.0017,800.0017,500.0017,500.0017,500.0053,800
Apr 12, 202417,900.0017,950.0017,900.0017,900.0017,900.003,500
Apr 11, 202417,800.0017,900.0017,650.0017,900.0017,900.0026,400
Apr 10, 202417,650.0017,950.0017,650.0017,950.0017,950.0019,300
Apr 09, 202417,800.0017,900.0017,650.0017,850.0017,850.0024,400
Apr 08, 202418,000.0018,000.0017,350.0017,850.0017,850.002,500
Apr 05, 202417,800.0018,000.0017,800.0018,000.0018,000.0020,000
Apr 04, 202417,950.0018,150.0017,800.0018,150.0018,150.0023,200
Apr 03, 202417,900.0018,150.0017,850.0018,000.0018,000.007,000
Apr 02, 202417,900.0018,000.0017,850.0017,900.0017,900.0010,600
Apr 01, 202418,000.0018,150.0017,900.0018,150.0018,150.0011,200
Mar 29, 202418,300.0018,300.0018,000.0018,100.0018,100.0016,700
Mar 28, 202418,000.0018,100.0018,000.0018,000.0018,000.0027,400
Mar 27, 202418,300.0018,300.0018,000.0018,000.0018,000.004,800
Mar 26, 202418,100.0018,100.0017,950.0018,100.0018,100.001,800
Mar 25, 202418,200.0018,200.0018,000.0018,100.0018,100.005,800
Mar 22, 202418,250.0018,300.0018,000.0018,000.0018,000.0017,700
Mar 21, 202418,350.0018,350.0018,050.0018,300.0018,300.0025,800
Mar 20, 202418,150.0018,250.0018,000.0018,250.0018,250.0017,500
Mar 19, 202418,100.0018,200.0017,800.0018,200.0018,200.0012,100
Mar 18, 202418,200.0018,200.0017,800.0018,200.0018,200.0053,000
Mar 15, 202418,100.0018,450.0018,000.0018,350.0018,350.0016,700
Mar 14, 202418,200.0018,500.0018,000.0018,400.0018,400.00101,700
Mar 13, 202418,700.0018,700.0018,150.0018,500.0018,500.0013,600
Mar 12, 202418,200.0018,500.0018,200.0018,500.0018,500.0037,800
Mar 11, 202418,400.0018,700.0018,100.0018,200.0018,200.0019,500
Mar 08, 202418,500.0018,700.0018,500.0018,700.0018,700.004,400
Mar 07, 202418,400.0018,750.0018,350.0018,750.0018,750.0031,900
Mar 06, 202418,200.0018,500.0018,000.0018,400.0018,400.006,700
Mar 05, 202418,600.0018,700.0018,500.0018,550.0018,550.007,900
Mar 04, 202418,350.0018,900.0018,350.0018,800.0018,800.0025,904
Mar 01, 202418,100.0018,800.0018,050.0018,750.0018,750.0064,700
Feb 29, 202418,250.0018,700.0018,000.0018,600.0018,600.0050,600
Feb 28, 202418,350.0018,800.0018,000.0018,700.0018,700.0045,300
Feb 27, 202418,400.0018,900.0017,600.0018,300.0018,300.0076,800
Feb 26, 202419,000.0019,200.0018,300.0018,900.0018,900.0011,900
Feb 23, 202418,000.0019,250.0018,000.0018,950.0018,950.00270,700
Feb 22, 202418,000.0018,000.0017,800.0018,000.0018,000.0013,200
Feb 21, 202418,000.0018,150.0017,850.0018,000.0018,000.004,300
Feb 20, 202418,150.0018,150.0017,900.0018,000.0018,000.00150,500
Feb 19, 202417,750.0017,950.0017,700.0017,900.0017,900.0022,700
Feb 16, 202417,600.0017,600.0017,500.0017,600.0017,600.0012,000
Feb 15, 202417,950.0017,950.0017,400.0017,500.0017,500.008,700
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202417,300.0017,350.0017,100.0017,350.0017,350.0049,700
Feb 06, 202417,200.0017,300.0017,150.0017,300.0017,300.0015,100
Feb 05, 202417,100.0017,250.0017,100.0017,250.0017,250.0022,400
Feb 02, 202417,000.0017,100.0017,000.0017,050.0017,050.0012,700
Feb 01, 202417,100.0017,100.0016,900.0017,000.0017,000.0060,300
Jan 31, 202416,950.0017,100.0016,750.0017,100.0017,100.0029,400
Jan 30, 202416,900.0017,050.0016,750.0016,750.0016,750.0051,600
Jan 29, 202417,100.0017,300.0016,900.0017,000.0017,000.0059,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...