CC.CN - Core Assets Corp.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.24000.24000.23500.23500.235014,000
Jun 01, 20230.23000.23500.23000.23000.230037,500
May 31, 20230.24000.24500.23500.24500.245025,000
May 30, 20230.24000.24000.23500.23500.235027,000
May 29, 20230.23000.24000.23000.24000.240016,395
May 26, 20230.24000.24000.23000.24000.240026,451
May 25, 20230.24000.24500.23500.23500.235027,000
May 24, 20230.25000.25500.24000.24500.245080,000
May 23, 20230.27000.28000.26000.26000.260086,000
May 19, 20230.27500.27500.27500.27500.2750500
May 18, 20230.28000.28000.28000.28000.28007,500
May 17, 20230.27500.28000.27000.27000.2700161,800
May 16, 20230.30000.30000.27500.28000.280039,600
May 15, 20230.30000.30000.29500.29500.295032,100
May 12, 20230.29500.30000.28000.30000.300020,000
May 11, 20230.33500.33500.33500.33500.3350602
May 10, 20230.35000.35000.30000.30000.300014,000
May 09, 20230.32000.32500.32000.32500.32502,500
May 08, 20230.35500.35500.31000.33000.330061,400
May 05, 20230.31500.36000.29000.36000.360088,400
May 04, 20230.28000.31000.27000.29000.290051,930
May 03, 20230.29000.29000.27500.27500.275049,700
May 02, 20230.30000.30000.29000.29000.29009,510
May 01, 20230.28000.29000.28000.28500.2850230,700
Apr 28, 20230.27500.28000.27500.28000.280080,500
Apr 27, 20230.27500.28000.27500.28000.280032,010
Apr 26, 20230.27500.27500.27500.27500.27505,000
Apr 25, 20230.28000.28000.27000.27500.275022,400
Apr 24, 20230.26500.26500.26500.26500.26508,400
Apr 21, 20230.27000.28000.27000.28000.28001,000
Apr 20, 20230.27000.28000.26500.27000.270029,447
Apr 19, 20230.27000.28000.27000.27500.275034,400
Apr 18, 20230.29000.30500.26000.28000.2800318,500
Apr 17, 20230.27500.30000.27500.29500.2950173,177
Apr 14, 20230.22000.28000.22000.28000.2800853,689
Apr 13, 20230.22500.23000.21500.21500.215037,344
Apr 12, 20230.21500.22500.21500.22500.225021,555
Apr 11, 20230.21000.23000.20500.23000.230073,000
Apr 10, 20230.21000.22000.21000.22000.220077,000
Apr 06, 20230.21000.21000.21000.21000.210038,500
Apr 05, 20230.22000.22000.20500.20500.205016,750
Apr 04, 20230.21000.21500.20500.21500.215076,750
Apr 03, 20230.21000.22000.20000.21000.2100206,436
Mar 31, 20230.21000.23500.20000.23000.2300451,730
Mar 30, 20230.22000.22000.21000.21000.2100104,000
Mar 29, 20230.25000.25000.21000.21500.2150319,600
Mar 28, 20230.23500.25000.23000.25000.2500136,401
Mar 27, 20230.24000.24000.23000.23000.2300169,600
Mar 24, 20230.25000.25000.25000.25000.250035,000
Mar 23, 20230.24000.25000.24000.25000.250040,500
Mar 22, 20230.25000.25500.23500.23500.235073,083
Mar 21, 20230.24500.24500.23500.23500.235022,125
Mar 20, 20230.24000.24500.23500.23500.235014,800
Mar 17, 20230.24500.25000.23500.23500.235021,008
Mar 16, 20230.24500.24500.24500.24500.245010,000
Mar 15, 20230.24500.24500.23500.24500.245043,500
Mar 14, 20230.24000.24000.23500.24000.240097,797
Mar 13, 20230.23500.24000.23500.23500.235062,300
Mar 10, 20230.23000.24000.23000.23500.235021,690
Mar 09, 20230.24500.24500.23500.23500.235014,600
Mar 08, 20230.24500.24500.23500.24500.245035,000
Mar 07, 20230.24500.24500.23500.24500.245048,500
Mar 06, 20230.25000.25000.23500.24500.245066,000
Mar 03, 20230.24500.24500.24500.24500.245046,710
Mar 02, 20230.26000.26000.23000.23500.2350126,866
Mar 01, 20230.25500.26500.25500.26000.2600113,092
Feb 28, 20230.25000.26000.24000.26000.260048,800
Feb 27, 20230.25000.26000.25000.26000.2600104,500
Feb 24, 20230.25000.25000.24000.25000.2500209,740
Feb 23, 20230.24500.25000.24500.25000.250037,840
Feb 22, 20230.24000.24000.22500.24000.240064,316
Feb 21, 20230.25000.25500.23500.23500.2350154,626
Feb 17, 20230.24500.24500.24500.24500.245020,050
Feb 16, 20230.24500.24500.24500.24500.2450500
Feb 15, 20230.24500.24500.24000.24000.240022,000
Feb 14, 20230.24000.24000.24000.24000.24008,000
Feb 13, 20230.24000.24000.23000.24000.2400132,183
Feb 10, 20230.24000.24000.23500.23500.235022,000
Feb 09, 20230.24500.25000.23500.24000.240062,805
Feb 08, 20230.24500.24500.24000.24000.2400110,000
Feb 07, 20230.25000.25000.25000.25000.250024,793
Feb 06, 20230.24000.24000.24000.24000.240050,500
Feb 03, 20230.25000.25000.25000.25000.250010,505
Feb 02, 20230.25500.25500.24000.25000.250051,080
Feb 01, 20230.25000.25500.25000.25500.255056,250
Jan 31, 20230.25500.26000.25000.25000.2500250,601
Jan 30, 20230.26000.26000.25500.25500.2550203,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...