Canada Markets close in 5 hrs 40 mins

CAT Strategic Metals Corporation (CAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 02:22PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.04000.04000.04000.04000.040092,500
Jan. 18, 20220.04000.04000.04000.04000.0400204,100
Jan. 17, 20220.04000.04000.03500.03500.0350245,000
Jan. 14, 20220.04000.04000.04000.04000.0400215,117
Jan. 13, 20220.04000.04000.04000.04000.0400145,443
Jan. 12, 20220.04000.04000.04000.04000.040065,600
Jan. 11, 20220.04500.04500.04500.04500.04502,903
Jan. 10, 20220.04500.04500.04000.04500.0450539,530
Jan. 07, 20220.04500.04500.04500.04500.0450335,037
Jan. 06, 20220.04500.05000.04500.05000.05001,398,474
Jan. 05, 20220.04000.04500.04000.04500.0450372,585
Jan. 04, 20220.04000.04500.04000.04000.0400758,820
Dec. 31, 20210.04000.04000.04000.04000.04006,350
Dec. 30, 20210.04000.04000.04000.04000.0400111,531
Dec. 29, 20210.04000.04500.04000.04500.04501,134,969
Dec. 24, 20210.04000.04000.04000.04000.040073,300
Dec. 23, 20210.04500.04500.04000.04000.0400189,097
Dec. 22, 20210.04000.04500.04000.04500.0450168,740
Dec. 21, 20210.03500.04500.03500.04500.04501,942,500
Dec. 20, 20210.03500.03500.03000.03500.0350156,045
Dec. 17, 20210.03500.03500.03500.03500.035032,050
Dec. 16, 20210.03500.04000.03500.04000.04001,055,000
Dec. 15, 20210.03500.04000.03500.04000.04003,679,154
Dec. 14, 20210.04000.04000.04000.04000.040011,406
Dec. 13, 20210.04000.04000.03500.03500.035061,350
Dec. 10, 20210.04000.04500.04000.04000.0400246,275
Dec. 09, 20210.04000.04000.03500.04000.0400187,250
Dec. 08, 20210.04500.04500.04000.04000.0400261,700
Dec. 07, 20210.04000.04500.04000.04500.0450313,500
Dec. 06, 20210.04000.04000.04000.04000.0400200,000
Dec. 03, 20210.04000.04000.04000.04000.040071,000
Dec. 02, 20210.04000.04000.04000.04000.0400201,025
Dec. 01, 20210.04000.04000.04000.04000.0400200,320
Nov. 30, 20210.04500.04500.04000.04000.0400513,000
Nov. 29, 20210.04000.04500.04000.04000.0400361,450
Nov. 26, 20210.04500.04500.04000.04500.04503,835,301
Nov. 25, 20210.04500.04500.04500.04500.0450184,000
Nov. 24, 20210.04500.05000.04000.04500.0450752,900
Nov. 23, 20210.04500.04500.04500.04500.045041,000
Nov. 22, 20210.04500.04500.04500.04500.04501,919,000
Nov. 19, 20210.04500.05000.04500.04500.0450208,000
Nov. 18, 20210.04500.05000.04500.05000.0500186,667
Nov. 17, 20210.05000.05500.04500.05000.05001,033,000
Nov. 16, 20210.05000.05000.04500.05000.0500996,500
Nov. 15, 20210.05500.05500.05000.05000.0500241,500
Nov. 12, 20210.05500.06000.05500.05500.0550307,837
Nov. 11, 20210.05000.05500.05000.05500.05501,135,000
Nov. 10, 20210.05000.05500.04500.05000.05004,131,025
Nov. 09, 20210.05500.05500.04500.05000.05001,995,553
Nov. 08, 20210.05000.05500.04500.05500.05501,606,600
Nov. 05, 20210.05000.05000.05000.05000.0500312,490
Nov. 04, 20210.04500.05500.04500.05000.05003,969,322
Nov. 03, 20210.05000.05000.04500.04500.04502,399,500
Nov. 02, 20210.04500.05000.04500.04750.0475455,800
Nov. 01, 20210.05000.05500.05000.05000.05003,434,800
Oct. 29, 20210.04000.05000.04000.05000.05001,495,500
Oct. 28, 20210.04500.04500.04500.04500.0450322,616
Oct. 27, 20210.04500.04500.04500.04500.04502,542,800
Oct. 26, 20210.04500.05000.04500.04500.0450525,416
Oct. 25, 20210.05000.05500.04500.05000.05001,234,200
Oct. 22, 20210.05000.05500.04500.04500.04502,234,232
Oct. 21, 20210.05000.05000.04500.05000.0500509,792
Oct. 20, 20210.05000.05000.04500.05000.05001,147,529
Oct. 19, 20210.05500.05500.04500.05500.0550957,289
Oct. 18, 20210.05000.05500.05000.05500.0550989,642
Oct. 15, 20210.05500.05500.04500.04750.0475500,267
Oct. 14, 20210.05500.06000.04500.05000.05006,050,952
Oct. 13, 20210.05000.05500.04500.05000.05007,224,302
Oct. 12, 20210.04500.05000.04000.04500.04501,293,873
Oct. 08, 20210.04000.04500.04000.04500.04501,632,766
Oct. 07, 20210.04000.04500.03500.04000.04002,854,800
Oct. 06, 20210.04000.04000.03500.03500.03501,925,033
Oct. 05, 20210.04000.04000.04000.04000.0400426,500
Oct. 04, 20210.04000.04000.03500.03500.0350678,175
Oct. 01, 20210.04000.04000.04000.04000.0400170,407
Sep. 30, 20210.03500.04000.03500.04000.0400407,400
Sep. 29, 20210.04000.04500.04000.04000.0400579,207
Sep. 28, 20210.04000.04500.04000.04000.04003,101,675
Sep. 27, 20210.05000.05000.04500.04500.0450997,575
Sep. 24, 20210.04500.05000.04000.04500.0450933,150
Sep. 23, 20210.05500.05500.04500.04500.04503,445,625
Sep. 22, 20210.05500.05500.04500.05500.05502,630,409
Sep. 21, 20210.04500.05500.04500.05000.05001,929,980
Sep. 20, 20210.05500.05500.04500.04500.04501,219,100
Sep. 17, 20210.06000.06000.05000.05500.05501,457,597
Sep. 16, 20210.05000.06000.05000.06000.06003,494,933
Sep. 15, 20210.05000.05500.04500.05000.05002,366,845
Sep. 14, 20210.06000.06000.04500.05000.05002,772,977
Sep. 13, 20210.05500.06000.05000.06000.060010,082,644
Sep. 10, 20210.03500.05500.03500.05000.05006,261,925
Sep. 09, 20210.04000.04000.04000.04000.040049,000
Sep. 08, 20210.04000.04000.03500.03500.0350390,000
Sep. 07, 20210.04000.04000.04000.04000.040013,300
Sep. 03, 20210.04000.04500.04000.04500.0450455,246
Sep. 02, 20210.04000.05000.04000.04500.04504,076,605
Sep. 01, 20210.03500.03500.03500.03500.035048,200
Aug. 31, 20210.03500.03500.03500.03500.03504,300
Aug. 30, 20210.04000.04000.03500.03500.0350363,000
Aug. 27, 20210.03500.03500.03500.03500.03502,200
Aug. 26, 20210.04000.04000.04000.04000.040054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...