Canada markets closed

CAT Strategic Metals Corporation (CAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.02500.02500.02500.02500.02509,000
Jun 29, 20220.02500.02500.02500.02500.025015,000
Jun 28, 20220.02500.02500.02500.02500.0250-
Jun 27, 20220.02500.02500.02500.02500.025052,480
Jun 24, 20220.02500.02500.02500.02500.0250145,000
Jun 23, 20220.03000.03000.03000.03000.03001,200
Jun 22, 20220.02500.02500.02500.02500.0250287,455
Jun 21, 20220.02500.02500.02500.02500.0250636,135
Jun 20, 20220.02500.03000.02500.03000.03001,195,005
Jun 17, 20220.02500.02500.02500.02500.02501,501
Jun 16, 20220.02250.02250.02250.02250.022513,444
Jun 15, 20220.02500.02500.02000.02000.0200547,000
Jun 14, 20220.02500.02500.02000.02000.0200865,620
Jun 13, 20220.02500.02500.02500.02500.025025,000
Jun 10, 20220.02500.02500.02500.02500.0250310,000
Jun 09, 20220.03000.03000.03000.03000.0300954,000
Jun 08, 20220.03000.03500.03000.03500.03501,521,552
Jun 07, 20220.02000.03000.02000.03000.03001,950,210
Jun 06, 20220.02000.02250.02000.02250.0225100,400
Jun 03, 20220.02000.02250.02000.02250.0225506,000
Jun 02, 20220.02000.02000.02000.02000.0200377,800
Jun 01, 20220.02000.02000.02000.02000.020028,665
May 31, 20220.02000.02000.02000.02000.020049,000
May 30, 20220.02500.02500.02000.02000.0200170,000
May 27, 20220.02000.02000.02000.02000.020098,000
May 26, 20220.02500.02500.02000.02250.0225193,163
May 25, 20220.02500.02500.02500.02500.025014,001
May 24, 20220.02500.02500.02500.02500.025097,000
May 20, 20220.02500.02500.02500.02500.02508,001
May 19, 20220.02500.02500.02500.02500.0250-
May 18, 20220.02500.02500.02500.02500.0250-
May 17, 20220.02500.02500.02500.02500.0250161,544
May 16, 20220.02500.02500.02000.02000.020040,501
May 13, 20220.02500.02500.02000.02500.0250582,440
May 12, 20220.02500.02500.02000.02500.0250535,540
May 11, 20220.02500.02500.02500.02500.0250350,000
May 10, 20220.02500.02500.02500.02500.0250977,552
May 09, 20220.02500.02500.02500.02500.02502,022,557
May 06, 20220.02500.02500.02500.02500.025030,000
May 05, 20220.03000.03000.02500.03000.030023,000
May 04, 20220.02500.03000.02500.03000.0300124,056
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.0300433,500
Apr 29, 20220.02500.03000.02500.03000.03001,156,450
Apr 28, 20220.03000.03000.03000.03000.030061,545
Apr 27, 20220.03500.03500.03000.03500.0350203,000
Apr 26, 20220.03000.03000.03000.03000.0300361,000
Apr 25, 20220.03000.03000.02500.02500.025030,003
Apr 22, 20220.03000.03000.03000.03000.0300348,001
Apr 21, 20220.03000.03000.03000.03000.030010,512
Apr 20, 20220.03000.03000.03000.03000.030023,003
Apr 19, 20220.03000.03000.03000.03000.0300157,909
Apr 18, 20220.03500.03500.03000.03000.0300201,313
Apr 14, 20220.03500.03500.03000.03000.0300101,712
Apr 13, 20220.03000.03500.02750.03000.03002,080,512
Apr 12, 20220.03000.03000.02500.02500.02501,430,008
Apr 11, 20220.03000.03500.03000.03000.0300131,846
Apr 08, 20220.03000.03000.03000.03000.03003,333
Apr 07, 20220.03000.03000.03000.03000.03001,430,333
Apr 06, 20220.03500.03500.03000.03500.0350354,679
Apr 05, 20220.03500.03500.03000.03500.0350420,021
Apr 04, 20220.03500.04000.03500.04000.04001,046,301
Apr 01, 20220.03000.03500.03000.03500.03501,989,318
Mar 31, 20220.03000.03000.02500.02500.025026,750
Mar 30, 20220.02500.03000.02500.03000.03001,420,821
Mar 29, 20220.02500.02500.02500.02500.0250351,367
Mar 28, 20220.03500.03500.02500.03000.03001,615,701
Mar 25, 20220.03000.03000.03000.03000.030078,000
Mar 24, 20220.03000.03000.03000.03000.03007,419
Mar 23, 20220.03500.03500.03500.03500.0350-
Mar 22, 20220.03500.03500.03500.03500.035030,036
Mar 21, 20220.03500.03500.03500.03500.035032,087
Mar 18, 20220.03500.03500.03000.03000.0300193,981
Mar 17, 20220.03500.03500.03000.03000.0300549,907
Mar 16, 20220.04000.04000.03500.03500.03502,988,707
Mar 15, 20220.03500.03500.03500.03500.03504,003
Mar 14, 20220.04000.04000.03500.03500.0350218,656
Mar 11, 20220.04000.04000.04000.04000.040045,190
Mar 10, 20220.04000.04000.04000.04000.0400814,011
Mar 09, 20220.04000.04000.03500.03500.035058,904
Mar 08, 20220.03500.03500.03500.03500.0350822,001
Mar 07, 20220.04000.04000.03500.04000.0400172,404
Mar 04, 20220.04000.04000.04000.04000.040010,560
Mar 03, 20220.03500.04000.03500.03500.0350413,052
Mar 02, 20220.04000.04000.04000.04000.040094,629
Mar 01, 20220.04000.04000.04000.04000.0400317,000
Feb 28, 20220.04000.04000.04000.04000.0400865,941
Feb 25, 20220.04000.04000.03500.03500.0350539,467
Feb 24, 20220.04500.04500.04000.04000.040061,930
Feb 23, 20220.04000.04500.03500.04000.040047,092
Feb 22, 20220.04000.04500.04000.04000.040046,888
Feb 18, 20220.04000.04000.04000.04000.0400139,321
Feb 17, 20220.03500.04500.03500.04500.0450690,774
Feb 16, 20220.04000.04000.04000.04000.0400156,221
Feb 15, 20220.03500.04000.03500.04000.0400747,362
Feb 14, 20220.04000.04000.04000.04000.04001,317,500
Feb 11, 20220.04500.04500.04500.04500.0450889,173
Feb 10, 20220.03500.04500.03500.04500.04503,507,660
Feb 09, 20220.04000.04000.03500.04000.04001,525,600
Feb 08, 20220.04000.04000.04000.04000.04002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...