Canada markets closed

Core Assets Corp. (CC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2600+0.0050 (+1.96%)
At close: 02:51PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.25500.26000.25500.26000.260057,000
Jan 26, 20230.25000.25500.24000.25500.2550251,166
Jan 25, 20230.24500.25500.24500.25500.2550133,167
Jan 24, 20230.25500.25500.24000.24500.2450163,500
Jan 23, 20230.25500.25500.25000.25000.2500131,500
Jan 20, 20230.26500.26500.25000.26000.2600437,320
Jan 19, 20230.26500.26500.26000.26500.265064,556
Jan 18, 20230.26500.27000.26000.26500.2650119,825
Jan 17, 20230.27000.28000.26000.28000.2800251,500
Jan 16, 20230.30000.30000.28500.29000.290042,000
Jan 13, 20230.29500.29500.29000.29000.290077,500
Jan 12, 20230.29000.29500.29000.29500.295052,300
Jan 11, 20230.29000.29500.28000.29000.290059,700
Jan 10, 20230.29000.29000.27500.29000.2900138,518
Jan 09, 20230.29500.29500.28000.28500.2850103,360
Jan 06, 20230.28000.30000.28000.30000.300089,700
Jan 05, 20230.29000.29000.28500.28500.285021,000
Jan 04, 20230.29000.29000.28000.28500.285090,800
Jan 03, 20230.32000.32000.28500.31000.3100144,600
Dec 30, 20220.31000.31000.28500.30000.300080,866
Dec 29, 20220.29000.31000.29000.31000.310039,500
Dec 28, 20220.30000.30000.28500.29500.295077,500
Dec 23, 20220.29500.29500.27500.28500.285056,500
Dec 22, 20220.28000.29000.27000.29000.2900112,000
Dec 21, 20220.29500.29500.28000.28000.280047,450
Dec 20, 20220.29500.30000.29500.30000.300032,133
Dec 19, 20220.29500.29500.27500.28000.2800147,782
Dec 16, 20220.30000.30000.28500.30000.3000172,800
Dec 15, 20220.32000.32000.29500.29500.295041,300
Dec 14, 20220.30000.31000.30000.31000.310056,050
Dec 13, 20220.30500.30500.30000.30000.3000102,170
Dec 12, 20220.32500.32500.29500.31500.3150179,500
Dec 09, 20220.31000.33500.31000.33500.335012,750
Dec 08, 20220.30000.30500.29500.30500.305067,000
Dec 07, 20220.30500.32000.30000.30000.300035,500
Dec 06, 20220.31000.32000.30000.32000.320034,700
Dec 05, 20220.31500.32000.30000.30000.300040,335
Dec 02, 20220.30500.30500.29500.29500.295086,205
Dec 01, 20220.30500.30500.30000.30000.300087,000
Nov 30, 20220.28500.33000.28500.33000.3300124,000
Nov 29, 20220.31000.31000.29500.29500.295096,500
Nov 28, 20220.32500.34000.31000.31000.310034,220
Nov 25, 20220.34000.34000.31500.31500.315040,003
Nov 24, 20220.31500.31500.31500.31500.31501,000
Nov 23, 20220.35500.35500.34000.34500.345065,500
Nov 22, 20220.35000.35500.32000.35500.355032,000
Nov 21, 20220.33000.33000.30000.32000.3200102,500
Nov 18, 20220.32500.32500.30000.30000.300011,000
Nov 17, 20220.32000.33000.32000.33000.330024,639
Nov 16, 20220.31000.33000.29500.29500.295033,430
Nov 15, 20220.33000.33000.30000.30000.300034,519
Nov 14, 20220.33500.33500.32500.32500.32507,000
Nov 11, 20220.34500.40000.34500.35500.355017,600
Nov 10, 20220.30500.34500.30500.34500.345038,000
Nov 09, 20220.30000.31500.28500.30000.3000494,500
Nov 08, 20220.31500.32000.29500.30000.300080,500
Nov 07, 20220.31000.33500.30000.31500.3150160,567
Nov 04, 20220.33000.33500.31500.31500.315090,000
Nov 03, 20220.35000.35000.31000.31000.3100105,886
Nov 02, 20220.35000.35000.33000.35000.3500159,006
Nov 01, 20220.36000.36000.36000.36000.36003,500
Oct 31, 20220.36000.38500.36000.37500.375080,888
Oct 28, 20220.37000.37000.34500.35000.350058,200
Oct 27, 20220.38000.38000.38000.38000.38005,018
Oct 26, 20220.38000.39000.37000.39000.390055,719
Oct 25, 20220.38500.39000.37500.37500.375014,433
Oct 24, 20220.39000.39000.39000.39000.3900-
Oct 21, 20220.39000.39000.37500.39000.390011,300
Oct 20, 20220.39000.39500.37000.39500.395035,087
Oct 19, 20220.38500.39000.37500.38000.380021,863
Oct 18, 20220.36500.37500.35000.35000.3500338,585
Oct 17, 20220.38500.39000.35000.39000.390061,505
Oct 14, 20220.40000.41000.36000.41000.4100113,522
Oct 13, 20220.35500.40500.35500.40500.405046,610
Oct 12, 20220.40000.40500.34500.36500.3650232,670
Oct 11, 20220.41000.43000.40000.40500.4050330,900
Oct 07, 20220.40500.43000.38000.43000.430036,904
Oct 06, 20220.43000.43000.43000.43000.430031,500
Oct 05, 20220.41500.43000.40000.43000.430030,001
Oct 04, 20220.46000.46500.44000.44000.440033,506
Oct 03, 20220.43000.45000.43000.45000.45008,480
Sept 30, 20220.39500.43000.39500.43000.430013,000
Sept 29, 20220.38000.42000.36500.39000.390019,800
Sept 28, 20220.35000.44500.35000.44500.445066,150
Sept 27, 20220.33500.35000.32000.35000.3500190,590
Sept 26, 20220.40000.40000.34000.34000.340066,175
Sept 23, 20220.37000.37500.32500.34000.3400116,285
Sept 22, 20220.42000.45500.37000.37000.370086,890
Sept 21, 20220.44000.47500.39500.42000.420078,016
Sept 20, 20220.47000.47000.39500.42500.4250151,255
Sept 19, 20220.50000.50000.41500.47000.4700127,117
Sept 16, 20220.56000.56000.50000.50000.500045,400
Sept 15, 20220.55000.57000.55000.56000.5600109,365
Sept 14, 20220.57000.59000.54000.54000.5400304,900
Sept 13, 20220.59000.60000.57000.57000.570080,925
Sept 12, 20220.61000.62000.58000.58000.5800150,685
Sept 09, 20220.62000.64000.60000.61000.610092,525
Sept 08, 20220.61000.63000.60000.60000.600053,269
Sept 07, 20220.61000.61000.60000.60000.600083,600
Sept 06, 20220.65000.65000.61000.62000.620092,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...