Canada markets closed

CAT Strategic Metals Corporation (CAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0050 (-9.09%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 25, 20210.04500.05000.03500.05000.0500329,000
Aug. 24, 20210.03500.04000.03500.04000.0400529,235
Aug. 23, 20210.03500.03500.03500.03500.03505,000
Aug. 20, 20210.03500.03500.03500.03500.0350-
Aug. 19, 20210.03500.03500.03500.03500.035049,000
Aug. 18, 20210.03500.03500.03000.03500.0350191,000
Aug. 17, 20210.03000.03000.03000.03000.03001,000
Aug. 16, 20210.03000.03000.03000.03000.0300-
Aug. 13, 20210.03000.03000.03000.03000.0300-
Aug. 12, 20210.03000.03000.03000.03000.0300-
Aug. 11, 20210.03500.03500.03000.03000.030046,000
Aug. 10, 20210.02500.03500.02500.03500.0350366,719
Aug. 09, 20210.02500.02500.02500.02500.025018,000
Aug. 06, 20210.03500.03500.03000.03000.0300396,000
Aug. 05, 20210.03000.03000.03000.03000.0300-
Aug. 04, 20210.03000.03000.03000.03000.0300-
Aug. 03, 20210.03000.03000.03000.03000.030072,000
Jul. 30, 20210.03500.03500.03000.03000.0300251,000
Jul. 29, 20210.03500.03500.03500.03500.03501,000
Jul. 28, 20210.03000.03500.03000.03500.0350111,000
Jul. 27, 20210.03000.03000.03000.03000.0300-
Jul. 26, 20210.03000.03000.03000.03000.0300540,673
Jul. 23, 20210.03000.03000.03000.03000.03005,000
Jul. 22, 20210.03000.03000.03000.03000.0300209,000
Jul. 21, 20210.03000.03000.03000.03000.030017,072
Jul. 20, 20210.03500.03500.03500.03500.0350100,000
Jul. 19, 20210.03500.03500.03000.03000.0300971,045
Jul. 16, 20210.03500.03500.03500.03500.0350150,000
Jul. 15, 20210.03500.03500.03500.03500.0350138,000
Jul. 14, 20210.03500.03500.03500.03500.0350218,000
Jul. 13, 20210.03500.03500.03500.03500.0350-
Jul. 12, 20210.04000.04000.03500.03500.035010,000
Jul. 09, 20210.03500.03500.03500.03500.0350-
Jul. 08, 20210.04000.04000.03500.03500.0350145,309
Jul. 07, 20210.04000.04000.04000.04000.040020,008
Jul. 06, 20210.04500.04500.04000.04000.04001,168,000
Jul. 05, 20210.03500.04000.03500.04000.0400727,000
Jul. 02, 20210.03500.04000.03000.03500.03501,709,500
Jun. 30, 20210.03500.03500.03000.03500.0350300,500
Jun. 29, 20210.03000.03500.03000.03500.0350293,000
Jun. 28, 20210.03500.03500.03500.03500.035028,000
Jun. 25, 20210.03500.03500.03500.03500.0350435,500
Jun. 24, 20210.03500.03500.03500.03500.0350882,360
Jun. 23, 20210.03500.03500.03500.03500.0350154,110
Jun. 22, 20210.04000.04000.03500.03500.03502,019,000
Jun. 21, 20210.03500.03500.03500.03500.0350806,000
Jun. 18, 20210.04000.04000.04000.04000.0400-
Jun. 17, 20210.03500.04000.03500.04000.0400742,749
Jun. 16, 20210.03500.04000.03500.03500.03504,086,000
Jun. 15, 20210.04000.04000.04000.04000.040039,530
Jun. 14, 20210.04500.04500.04000.04000.0400761,000
Jun. 11, 20210.03500.05000.03500.05000.0500975,200
Jun. 10, 20210.04000.04500.03500.04500.0450138,800
Jun. 09, 20210.04000.04000.04000.04000.0400692,000
Jun. 08, 20210.04000.04000.03500.04000.0400204,055
Jun. 07, 20210.04500.04500.04000.04000.0400436,000
Jun. 04, 20210.04500.04500.04000.04000.0400335,000
Jun. 03, 20210.03500.04000.03500.04000.0400211,000
Jun. 02, 20210.04000.04500.04000.04500.045057,600
Jun. 01, 20210.04000.04000.03500.04000.0400114,100
May 31, 20210.04000.04000.04000.04000.040077,000
May 28, 20210.04000.04500.04000.04000.0400373,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...