Canada markets open in 7 hours 10 minutes

Core Assets Corp. (CC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0100 (+9.52%)
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.10000.11500.09500.11500.11501,391,200
Apr 19, 20240.10500.10500.10500.10500.1050300,500
Apr 18, 20240.10000.10000.10000.10000.1000610,000
Apr 17, 20240.11000.11000.10000.10000.1000309,650
Apr 16, 20240.11000.11000.11000.11000.110036,500
Apr 15, 20240.11500.11500.10500.11000.1100274,500
Apr 12, 20240.11000.11500.11000.11500.1150144,450
Apr 11, 20240.11000.11500.11000.11500.115094,000
Apr 10, 20240.11000.11500.11000.11500.1150166,000
Apr 09, 20240.11500.11500.10500.11500.1150689,000
Apr 08, 20240.11500.12000.11500.11500.1150222,015
Apr 05, 20240.11500.12000.11500.12000.1200285,600
Apr 04, 20240.11500.13000.11000.11500.1150848,100
Apr 03, 20240.10000.11000.10000.11000.1100638,600
Apr 02, 20240.10000.10000.09500.10000.1000405,000
Apr 01, 20240.11000.11000.09500.10000.1000430,665
Mar 28, 20240.10000.10000.09000.09500.0950988,327
Mar 27, 20240.10500.10500.09000.10000.10002,373,728
Mar 26, 20240.11000.11000.10500.10500.1050114,330
Mar 25, 20240.11000.11500.11000.11500.1150123,300
Mar 22, 20240.11500.11500.11000.11500.1150103,380
Mar 21, 20240.11500.11500.11000.11000.110033,515
Mar 20, 20240.11500.12000.11000.12000.1200246,530
Mar 19, 20240.13000.13000.11000.11000.1100462,505
Mar 18, 20240.13500.13500.11000.12500.1250287,850
Mar 15, 20240.14000.14000.13500.14000.1400122,550
Mar 14, 20240.14500.14500.13500.14500.1450147,450
Mar 13, 20240.14000.14500.14000.14500.14509,000
Mar 12, 20240.14500.14500.14500.14500.145043,875
Mar 11, 20240.15000.15000.14000.14500.145044,500
Mar 08, 20240.15000.15000.15000.15000.150043,500
Mar 07, 20240.15000.15000.15000.15000.150020,981
Mar 06, 20240.16000.16000.14000.15500.1550136,894
Mar 05, 20240.15500.16000.15000.16000.160060,000
Mar 04, 20240.14500.16000.14500.16000.1600344,000
Mar 01, 20240.15000.15000.14500.14500.145053,000
Feb 29, 20240.15000.15000.15000.15000.15008,000
Feb 28, 20240.15000.15000.15000.15000.150040,535
Feb 27, 20240.15000.15000.15000.15000.15003,000
Feb 26, 20240.15000.15000.14500.15000.150025,000
Feb 23, 20240.14500.14500.14500.14500.1450-
Feb 22, 20240.15000.15000.14500.14500.145053,500
Feb 21, 20240.16000.16000.15500.16000.160047,572
Feb 20, 20240.15500.16500.15000.16500.1650118,000
Feb 16, 20240.15000.16000.15000.16000.1600201,833
Feb 15, 20240.16000.16000.15500.15500.15508,500
Feb 14, 20240.16500.16500.15000.15000.150012,500
Feb 13, 20240.16500.16500.16000.16000.160014,834
Feb 12, 20240.17000.17000.16500.16500.165016,714
Feb 09, 20240.17000.17000.17000.17000.1700800
Feb 08, 20240.17000.17000.16500.17000.170011,500
Feb 07, 20240.18000.18000.18000.18000.18002,619
Feb 06, 20240.18000.20000.17500.17500.175035,500
Feb 05, 20240.16000.17500.16000.17000.170013,300
Feb 02, 20240.20000.20000.17000.17000.170033,600
Feb 01, 20240.20000.20000.19500.19500.19509,500
Jan 31, 20240.20000.20000.19500.20000.200014,500
Jan 30, 20240.19000.19000.17500.19000.190070,500
Jan 29, 20240.20000.20500.19000.20500.205031,736
Jan 26, 20240.20000.20000.19000.19000.19001,650
Jan 25, 20240.18500.18500.18500.18500.185012,500
Jan 24, 20240.19000.19000.18500.18500.18505,500
Jan 23, 20240.20000.20000.18500.18500.185049,800
Jan 22, 20240.20000.20000.20000.20000.200023,780
Jan 19, 20240.20500.20500.20500.20500.20502,000
Jan 18, 20240.20500.21000.20000.20500.205046,500
Jan 17, 20240.21000.21000.15000.20500.205085,000
Jan 16, 20240.21000.21000.21000.21000.210012,000
Jan 15, 20240.21000.21000.20500.20500.205014,000
Jan 12, 20240.20500.21000.19000.21000.210084,300
Jan 11, 20240.20000.20500.20000.20500.205013,500
Jan 10, 20240.20500.20500.20500.20500.20501,850
Jan 09, 20240.20500.20500.20500.20500.205010,000
Jan 08, 20240.20000.20500.20000.20500.205045,632
Jan 05, 20240.21500.21500.20500.20500.205038,135
Jan 04, 20240.21500.21500.21000.21500.215018,912
Jan 03, 20240.22000.22000.21500.21500.215021,000
Jan 02, 20240.21000.22000.20500.22000.220033,000
Dec 29, 20230.21500.21500.21000.21000.21008,000
Dec 28, 20230.23000.23500.21500.23500.235010,829
Dec 27, 20230.20500.24000.20500.24000.240021,700
Dec 22, 20230.26500.26500.24000.25000.250041,675
Dec 21, 20230.22000.25000.22000.24000.240069,900
Dec 20, 20230.20500.22000.20500.22000.220034,287
Dec 19, 20230.20000.20500.20000.20500.205012,000
Dec 18, 20230.22000.22000.21000.21000.210050,500
Dec 15, 20230.20500.22500.20500.22000.2200163,300
Dec 14, 20230.18500.20000.18500.19500.1950163,260
Dec 13, 20230.17500.18000.17500.18000.180032,063
Dec 12, 20230.17000.17500.16500.17500.175014,000
Dec 11, 20230.18500.18500.18000.18000.18007,500
Dec 08, 20230.18500.18500.18000.18000.18008,000
Dec 07, 20230.18500.18500.18000.18500.185075,000
Dec 06, 20230.17000.18000.16500.18000.180067,365
Dec 05, 20230.16500.17000.16500.17000.17009,280
Dec 04, 20230.16500.18500.16500.18000.180074,780
Dec 01, 20230.15000.16000.15000.16000.160065,000
Nov 30, 20230.15000.15000.14500.14500.145028,000
Nov 29, 20230.15000.15000.15000.15000.150048,500
Nov 28, 20230.15000.15500.15000.15500.1550190,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...