Canada markets closed

Core Assets Corp. (CC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 02:21PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.11000.11000.10500.11000.110066,100
Jul 23, 20240.10500.11000.10500.11000.110026,500
Jul 22, 20240.10500.10500.10500.10500.1050-
Jul 19, 20240.10500.10500.10500.10500.105014,000
Jul 18, 20240.11000.11500.10500.10500.1050139,385
Jul 17, 20240.10500.11500.10500.11000.110075,000
Jul 16, 20240.11500.11500.10500.11000.1100166,942
Jul 15, 20240.11000.11500.11000.11500.115069,000
Jul 12, 20240.11000.11000.11000.11000.1100750
Jul 11, 20240.11000.11500.11000.11000.110068,693
Jul 10, 20240.11500.12000.11500.12000.120037,700
Jul 09, 20240.11500.11500.11500.11500.1150-
Jul 08, 20240.11500.11500.11500.11500.115017,167
Jul 05, 20240.10500.11500.10500.11500.115068,000
Jul 04, 20240.10500.10500.10000.10000.100052,100
Jul 03, 20240.11000.11000.10000.10000.1000318,719
Jul 02, 20240.12000.12000.11000.11000.1100162,899
Jun 28, 20240.12000.12000.11500.11500.115088,959
Jun 27, 20240.12000.12500.12000.12000.120045,600
Jun 26, 20240.11500.12000.11500.12000.1200130,500
Jun 25, 20240.12500.12500.11500.11500.115099,820
Jun 24, 20240.13000.13000.12000.12000.1200245,800
Jun 21, 20240.13000.14000.13000.13000.130085,170
Jun 20, 20240.13500.13500.13000.13500.135063,300
Jun 19, 20240.13500.14000.13500.14000.140076,303
Jun 18, 20240.14500.14500.13500.13500.1350146,169
Jun 17, 20240.15000.15000.15000.15000.150010,000
Jun 14, 20240.14000.15500.14000.15500.155059,666
Jun 13, 20240.14500.14500.13500.14000.1400137,750
Jun 12, 20240.15000.15000.14000.14000.140081,602
Jun 11, 20240.15500.15500.15000.15500.1550341,750
Jun 10, 20240.15500.16000.15000.16000.1600236,715
Jun 07, 20240.15000.15500.14000.15000.1500581,501
Jun 06, 20240.13000.15500.13000.15500.15502,482,154
Jun 05, 20240.13000.13000.13000.13000.1300403,490
Jun 04, 20240.13000.13000.12500.13000.1300160,152
Jun 03, 20240.13000.13000.12000.13000.1300714,781
May 31, 20240.12000.13000.12000.12500.1250187,406
May 30, 20240.12000.12000.12000.12000.120059,700
May 29, 20240.11500.11500.11500.11500.115048,650
May 28, 20240.12000.12500.12000.12000.1200104,000
May 27, 20240.12000.12000.11500.11500.115056,000
May 24, 20240.12000.12000.12000.12000.1200-
May 23, 20240.11500.12000.11500.12000.120076,000
May 22, 20240.12000.12000.11500.11500.1150147,000
May 21, 20240.12000.12500.11500.12000.1200285,750
May 17, 20240.12000.12000.12000.12000.120088,000
May 16, 20240.12000.12500.12000.12000.120052,000
May 15, 20240.12000.12000.11500.12000.120039,666
May 14, 20240.12000.12000.12000.12000.1200117,000
May 13, 20240.12000.12500.12000.12500.1250109,052
May 10, 20240.11500.11500.11500.11500.115010,000
May 09, 20240.11500.11500.11500.11500.1150-
May 08, 20240.11500.11500.11500.11500.115033,500
May 07, 20240.12000.12000.11500.11500.115051,830
May 06, 20240.12500.12500.12500.12500.1250101,000
May 03, 20240.13000.13000.11500.11500.1150134,600
May 02, 20240.12500.13000.12500.13000.130053,398
May 01, 20240.12500.12500.12500.12500.125048,500
Apr 30, 20240.13000.13000.12500.13000.1300172,479
Apr 29, 20240.13500.13500.12500.13000.1300129,918
Apr 26, 20240.13000.14000.13000.13500.1350386,532
Apr 25, 20240.13000.13000.13000.13000.130072,300
Apr 24, 20240.13000.13500.12000.13500.1350215,129
Apr 23, 20240.11500.13000.11500.12500.1250513,385
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...