Canada markets close in 4 minutes

Commerce Resources Corp. (CCE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0050 (+2.17%)
As of 02:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20210.23500.24500.23500.23500.235068,500
Dec. 06, 20210.23000.23000.23000.23000.230027,500
Dec. 03, 20210.25000.25000.24000.24000.240084,400
Dec. 02, 20210.26000.26000.25000.25000.250034,500
Dec. 01, 20210.26000.26000.26000.26000.2600108,500
Nov. 30, 20210.24000.25000.24000.25000.2500368,100
Nov. 29, 20210.24000.24000.23000.24000.240057,200
Nov. 26, 20210.23000.24000.22000.23000.2300154,400
Nov. 25, 20210.22000.24000.22000.24000.2400151,500
Nov. 24, 20210.22000.22000.22000.22000.220023,200
Nov. 23, 20210.22000.22000.21000.22000.220064,200
Nov. 22, 20210.21000.21000.21000.21000.2100-
Nov. 19, 20210.21000.21000.21000.21000.2100109,800
Nov. 18, 20210.22000.22000.21000.21000.210051,300
Nov. 17, 20210.22000.23000.22000.22000.220064,000
Nov. 16, 20210.22000.22000.22000.22000.22001,000
Nov. 15, 20210.22000.22000.22000.22000.220015,500
Nov. 12, 20210.22000.23000.22000.22000.220039,500
Nov. 11, 20210.22000.22000.22000.22000.220031,700
Nov. 10, 20210.22000.22000.22000.22000.220017,000
Nov. 09, 20210.22000.22000.22000.22000.22003,300
Nov. 08, 20210.22000.22000.22000.22000.220020,000
Nov. 05, 20210.22000.22000.22000.22000.22004,500
Nov. 04, 20210.22000.22000.22000.22000.220060,800
Nov. 03, 20210.21000.22000.21000.22000.220099,300
Nov. 02, 20210.21000.21000.20000.20000.200050,000
Nov. 01, 20210.21000.21000.21000.21000.210070,900
Oct. 29, 20210.20000.20000.20000.20000.2000255,800
Oct. 28, 20210.20000.20000.20000.20000.200017,900
Oct. 27, 20210.20000.20000.20000.20000.200040,500
Oct. 26, 20210.21000.21000.20000.20000.200047,300
Oct. 25, 20210.20000.20000.19000.20000.200063,000
Oct. 22, 20210.20000.20000.19000.19000.1900127,100
Oct. 21, 20210.21000.21000.20000.20000.2000192,400
Oct. 20, 20210.21000.21000.21000.21000.2100185,000
Oct. 19, 20210.21000.21000.21000.21000.2100147,000
Oct. 18, 20210.21000.21000.21000.21000.210027,800
Oct. 15, 20210.22000.22000.21000.22000.220083,800
Oct. 14, 20210.23000.23000.23000.23000.230029,300
Oct. 13, 20210.22000.23000.22000.23000.230067,300
Oct. 12, 20210.21000.21000.20000.21000.210044,500
Oct. 08, 20210.22000.22000.21000.21000.210035,000
Oct. 07, 20210.20000.21000.20000.21000.210022,500
Oct. 06, 20210.21000.21000.21000.21000.21002,500
Oct. 05, 20210.20000.20000.20000.20000.2000101,000
Oct. 04, 20210.21000.21000.20000.20000.20008,800
Oct. 01, 20210.20000.20000.20000.20000.200079,200
Sep. 30, 20210.20000.20000.20000.20000.2000141,900
Sep. 29, 20210.20000.20000.20000.20000.2000120,500
Sep. 28, 20210.20000.20000.20000.20000.2000159,000
Sep. 27, 20210.20000.20000.20000.20000.2000241,000
Sep. 24, 20210.20000.20000.20000.20000.2000176,500
Sep. 23, 20210.21000.21000.20000.20000.2000493,300
Sep. 22, 20210.22000.22000.21000.21000.2100252,000
Sep. 21, 20210.22000.22000.21000.21000.2100380,000
Sep. 20, 20210.23000.23000.22000.22000.220066,700
Sep. 17, 20210.25000.25000.23000.23000.230011,000
Sep. 16, 20210.24000.25000.23000.25000.2500185,500
Sep. 15, 20210.25000.25000.23000.23000.2300157,500
Sep. 14, 20210.23000.25000.23000.24000.2400101,100
Sep. 13, 20210.24000.24000.23000.24000.2400142,000
Sep. 10, 20210.24000.25000.24000.24000.2400227,000
Sep. 09, 20210.23000.24000.23000.24000.2400135,000
Sep. 08, 20210.22000.22000.22000.22000.2200-
Sep. 07, 20210.24000.24000.22000.22000.2200121,300
Sep. 03, 20210.23000.24000.23000.24000.2400158,500
Sep. 02, 20210.22000.24000.22000.23000.2300132,000
Sep. 01, 20210.21000.22000.21000.21000.210021,700
Aug. 31, 20210.22000.22000.21000.21000.210033,100
Aug. 30, 20210.22000.22000.22000.22000.220045,000
Aug. 27, 20210.23000.23000.22000.22000.220057,000
Aug. 26, 20210.22000.23000.22000.23000.230041,000
Aug. 25, 20210.22000.23000.22000.23000.230053,000
Aug. 24, 20210.22000.22000.22000.22000.22006,800
Aug. 23, 20210.23000.23000.23000.23000.230051,100
Aug. 20, 20210.22000.23000.22000.23000.230015,000
Aug. 19, 20210.23000.23000.22000.22000.22002,800
Aug. 18, 20210.23000.24000.23000.24000.240080,900
Aug. 17, 20210.24000.24000.24000.24000.240030,900
Aug. 16, 20210.23000.24000.23000.24000.240072,000
Aug. 13, 20210.24000.24000.24000.24000.240072,600
Aug. 12, 20210.24000.24000.24000.24000.240011,000
Aug. 11, 20210.24000.24000.24000.24000.240042,900
Aug. 10, 20210.24000.24000.24000.24000.24002,000
Aug. 09, 20210.24000.24000.24000.24000.240012,500
Aug. 06, 20210.23000.23000.23000.23000.2300-
Aug. 05, 20210.23000.23000.23000.23000.23004,000
Aug. 04, 20210.24000.24000.23000.23000.230062,000
Aug. 03, 20210.23000.24000.23000.24000.240014,000
Jul. 30, 20210.24000.24000.24000.24000.2400500
Jul. 29, 20210.23000.23000.21000.23000.230091,100
Jul. 28, 20210.22000.23000.22000.23000.2300100,400
Jul. 27, 20210.22000.22000.22000.22000.220030,000
Jul. 26, 20210.22000.23000.21000.23000.230045,900
Jul. 23, 20210.22000.22000.22000.22000.220081,000
Jul. 22, 20210.23000.23000.23000.23000.230010,100
Jul. 21, 20210.22000.22000.22000.22000.2200-
Jul. 20, 20210.23000.23000.21000.22000.220059,700
Jul. 19, 20210.23000.23000.21000.23000.2300122,000
Jul. 16, 20210.24000.24000.23000.23000.2300100,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...