Canada markets open in 3 hours 52 minutes

Core Assets Corp. (CC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.7300+0.0800 (+12.31%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.66000.73000.66000.73000.7300125,930
May 20, 20220.69000.69000.65000.65000.650056,700
May 19, 20220.66000.69000.65000.67000.670055,569
May 18, 20220.68000.71000.68000.69000.690035,800
May 17, 20220.67000.72000.67000.69000.6900130,597
May 16, 20220.64000.66000.61000.66000.660089,100
May 13, 20220.60000.65000.60000.65000.650030,783
May 12, 20220.60000.64000.58000.60000.6000188,000
May 11, 20220.61000.68000.59000.66000.6600107,515
May 10, 20220.68000.68000.53000.68000.6800251,373
May 09, 20220.67000.71000.66000.66000.6600141,500
May 06, 20220.71000.75000.69000.75000.750031,477
May 05, 20220.75000.75000.71000.75000.750016,400
May 04, 20220.74000.75000.73000.75000.750035,793
May 03, 20220.78000.78000.73000.76000.760082,837
May 02, 20220.76000.78000.69000.75000.7500171,749
Apr 29, 20220.70000.73000.68000.73000.730063,994
Apr 28, 20220.75000.75000.67000.70000.7000112,846
Apr 27, 20220.70000.75000.70000.75000.750030,640
Apr 26, 20220.72000.85000.70000.70000.7000103,200
Apr 25, 20220.76000.76000.68000.75000.7500102,212
Apr 22, 20220.79000.82000.76000.77000.7700181,131
Apr 21, 20220.83000.83000.79000.83000.830033,050
Apr 20, 20220.83000.83000.81000.83000.830073,100
Apr 19, 20220.85000.86000.79000.83000.830092,080
Apr 18, 20220.79000.85000.79000.83000.8300190,370
Apr 14, 20220.72000.78000.72000.78000.7800102,087
Apr 13, 20220.74000.74000.71000.72000.720044,925
Apr 12, 20220.75000.75000.72000.72000.720035,724
Apr 11, 20220.80000.88000.71000.71000.7100349,043
Apr 08, 20220.60000.83000.59000.79000.7900870,507
Apr 07, 20220.58000.60000.58000.60000.6000103,305
Apr 06, 20220.57000.58000.56000.58000.580058,094
Apr 05, 20220.56000.57000.56000.56000.560054,070
Apr 04, 20220.59000.59000.52000.56000.5600231,970
Apr 01, 20220.52000.64000.52000.57000.5700688,614
Mar 31, 20220.50000.53000.49500.50000.5000253,040
Mar 30, 20220.52000.52000.50000.52000.5200147,026
Mar 29, 20220.49500.53000.49500.52000.5200114,201
Mar 28, 20220.53000.53000.49500.49500.495037,722
Mar 25, 20220.55000.56000.52000.53000.530055,216
Mar 24, 20220.53000.56000.53000.56000.5600126,675
Mar 23, 20220.52000.53000.51000.53000.5300184,139
Mar 22, 20220.50000.52000.49000.52000.5200162,750
Mar 21, 20220.50000.50000.49000.49500.495081,351
Mar 18, 20220.50000.50000.49000.49500.495080,060
Mar 17, 20220.50000.50000.49000.50000.5000161,326
Mar 16, 20220.48500.50000.47500.50000.5000136,911
Mar 15, 20220.50000.50000.46000.49500.4950324,360
Mar 14, 20220.56000.56000.50000.50000.5000237,365
Mar 11, 20220.57000.59000.53000.53000.5300195,903
Mar 10, 20220.59000.61000.57000.57000.5700162,110
Mar 09, 20220.54000.58000.49000.58000.5800412,981
Mar 08, 20220.53000.56000.50000.54000.5400525,531
Mar 07, 20220.50000.54000.50000.53000.5300496,240
Mar 04, 20220.49500.49500.47000.49000.4900123,055
Mar 03, 20220.46500.50000.43500.50000.5000164,000
Mar 02, 20220.51000.51000.46000.50000.5000193,225
Mar 01, 20220.41000.53000.39500.53000.5300528,750
Feb 28, 20220.40000.42000.39000.42000.4200264,300
Feb 25, 20220.39000.40500.38000.40500.4050136,367
Feb 24, 20220.40500.40500.37500.40500.4050166,000
Feb 23, 20220.39000.42000.38500.41000.4100153,859
Feb 22, 20220.43000.43000.38500.39000.3900524,376
Feb 18, 20220.45000.45000.42000.43000.4300218,857
Feb 17, 20220.45500.45500.42500.45500.4550225,185
Feb 16, 20220.43000.45500.42500.45500.4550185,148
Feb 15, 20220.46500.46500.43000.45000.4500390,615
Feb 14, 20220.46500.46500.45000.45000.450049,700
Feb 11, 20220.43500.49000.43500.47000.4700668,675
Feb 10, 20220.48000.49000.44000.44000.4400268,381
Feb 09, 20220.50000.50000.47500.48000.4800221,253
Feb 08, 20220.48500.50000.46500.50000.5000253,370
Feb 07, 20220.47500.50000.46500.48500.4850346,114
Feb 04, 20220.50000.50000.45500.45500.455078,400
Feb 03, 20220.49500.49500.45000.49500.4950406,666
Feb 02, 20220.52000.53000.49000.50000.500088,990
Feb 01, 20220.55000.55000.50000.52000.5200114,711
Jan 31, 20220.59000.59000.50000.54000.5400551,753
Jan 28, 20220.55000.60000.53000.59000.5900297,435
Jan 27, 20220.53000.55000.52000.55000.5500171,526
Jan 26, 20220.51000.54000.51000.53000.5300199,974
Jan 25, 20220.51000.52000.48000.50000.5000453,800
Jan 24, 20220.49000.50000.43500.50000.5000642,090
Jan 21, 20220.48000.53000.46000.48500.4850232,250
Jan 20, 20220.60000.60000.46000.48000.48001,014,696
Jan 19, 20220.55000.59000.52000.59000.5900491,175
Jan 18, 20220.54000.58000.50000.54000.5400300,902
Jan 17, 20220.55000.57000.52000.53000.5300488,932
Jan 14, 20220.43500.55000.43500.55000.55001,231,249
Jan 13, 20220.39500.48500.38000.43000.4300429,403
Jan 12, 20220.41500.46000.37500.39000.3900692,424
Jan 11, 20220.35000.41000.35000.41000.4100428,767
Jan 10, 20220.39000.39500.32500.38500.3850267,333
Jan 07, 20220.30000.38000.30000.38000.38001,212,576
Jan 06, 20220.30500.31000.29500.31000.3100115,070
Jan 05, 20220.29000.31500.28000.30000.3000760,770
Jan 04, 20220.25000.32000.25000.29000.2900320,175
Dec 31, 20210.26000.27500.25000.25000.250049,040
Dec 30, 20210.27000.27000.27000.27000.2700111,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...