STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Many tech executives 'feel very bullish on the prospects of their companies' despite stock volatility: Union Square Advisors president

Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3650

-0.0250

(-6.41%)

As of 12:38PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	0.3850	0.3850	0.3600	0.3650	0.3650	56,720
Jan. 21, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	63,900
Jan. 20, 2022	0.3900	0.4000	0.3800	0.3900	0.3900	16,500
Jan. 19, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	40,200
Jan. 18, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	99,400
Jan. 17, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	64,500
Jan. 14, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	26,000
Jan. 13, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	13,800
Jan. 12, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	11,100
Jan. 11, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	90,300
Jan. 10, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	4,500
Jan. 07, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	31,500
Jan. 06, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	43,600
Jan. 05, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	16,800
Jan. 04, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	24,300
Dec. 31, 2021	0.3800	0.4000	0.3800	0.4000	0.4000	14,300
Dec. 30, 2021	0.3900	0.3900	0.3500	0.3700	0.3700	92,000
Dec. 29, 2021	0.4100	0.4100	0.3900	0.3900	0.3900	87,900
Dec. 24, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec. 23, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	63,000
Dec. 22, 2021	0.4000	0.4200	0.4000	0.4200	0.4200	37,400
Dec. 21, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	38,500
Dec. 20, 2021	0.3800	0.3900	0.3800	0.3900	0.3900	82,100
Dec. 17, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	27,500
Dec. 16, 2021	0.4000	0.4100	0.4000	0.4100	0.4100	9,500
Dec. 15, 2021	0.3900	0.3900	0.3700	0.3900	0.3900	77,900
Dec. 14, 2021	0.4200	0.4200	0.3900	0.4100	0.4100	40,300
Dec. 13, 2021	0.4000	0.4100	0.4000	0.4100	0.4100	11,700
Dec. 10, 2021	0.4100	0.4300	0.3900	0.4000	0.4000	73,000
Dec. 09, 2021	0.4200	0.4200	0.3800	0.4000	0.4000	95,600
Dec. 08, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	38,100
Dec. 07, 2021	0.4300	0.4500	0.4100	0.4500	0.4500	107,900
Dec. 06, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	45,000
Dec. 03, 2021	0.4100	0.4200	0.4100	0.4200	0.4200	14,000
Dec. 02, 2021	0.4100	0.4200	0.4100	0.4100	0.4100	107,200
Dec. 01, 2021	0.4400	0.4500	0.4200	0.4200	0.4200	53,700
Nov. 30, 2021	0.4100	0.4400	0.4100	0.4400	0.4400	228,400
Nov. 29, 2021	0.4200	0.4200	0.4100	0.4200	0.4200	31,600
Nov. 26, 2021	0.4200	0.4200	0.4100	0.4200	0.4200	55,600
Nov. 25, 2021	0.4200	0.4300	0.4200	0.4300	0.4300	21,200
Nov. 24, 2021	0.4300	0.4400	0.4200	0.4200	0.4200	56,100
Nov. 23, 2021	0.4400	0.4600	0.4300	0.4300	0.4300	82,000
Nov. 22, 2021	0.4500	0.4500	0.4400	0.4400	0.4400	72,500
Nov. 19, 2021	0.4700	0.4700	0.4500	0.4500	0.4500	167,500
Nov. 18, 2021	0.4800	0.4800	0.4600	0.4600	0.4600	53,200
Nov. 17, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	78,400
Nov. 16, 2021	0.5100	0.5200	0.4900	0.4900	0.4900	192,700
Nov. 15, 2021	0.5800	0.5800	0.5200	0.5200	0.5200	43,000
Nov. 12, 2021	0.5300	0.5500	0.5000	0.5300	0.5300	122,800
Nov. 11, 2021	0.4500	0.5400	0.4400	0.5000	0.5000	178,700
Nov. 10, 2021	0.4500	0.4700	0.4200	0.4300	0.4300	229,400
Nov. 09, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	26,800
Nov. 08, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	121,400
Nov. 05, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	10,800
Nov. 04, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	28,600
Nov. 03, 2021	0.4300	0.4400	0.4300	0.4400	0.4400	10,000
Nov. 02, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	75,500
Nov. 01, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	59,600
Oct. 29, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	1,500
Oct. 28, 2021	0.4700	0.4700	0.4500	0.4600	0.4600	43,000
Oct. 27, 2021	0.4400	0.4500	0.4400	0.4500	0.4500	10,600
Oct. 26, 2021	0.4500	0.4600	0.4500	0.4500	0.4500	32,500
Oct. 25, 2021	0.4500	0.4600	0.4500	0.4600	0.4600	62,000
Oct. 22, 2021	0.4700	0.4900	0.4500	0.4600	0.4600	58,700
Oct. 21, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	1,400
Oct. 20, 2021	0.4600	0.4800	0.4600	0.4800	0.4800	21,100
Oct. 19, 2021	0.5100	0.5100	0.4700	0.4700	0.4700	8,700
Oct. 18, 2021	0.4300	0.4700	0.4300	0.4700	0.4700	164,100
Oct. 15, 2021	0.4300	0.4600	0.4300	0.4400	0.4400	85,600
Oct. 14, 2021	0.4400	0.4400	0.4200	0.4200	0.4200	246,800
Oct. 13, 2021	0.4200	0.4400	0.4200	0.4300	0.4300	22,000
Oct. 12, 2021	0.4000	0.4100	0.4000	0.4100	0.4100	47,500
Oct. 08, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	24,200
Oct. 07, 2021	0.4000	0.4400	0.4000	0.4200	0.4200	87,500
Oct. 06, 2021	0.4100	0.4400	0.4100	0.4200	0.4200	14,600
Oct. 05, 2021	0.4300	0.4400	0.4100	0.4100	0.4100	102,000
Oct. 04, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	14,700
Oct. 01, 2021	0.4400	0.4600	0.4400	0.4400	0.4400	64,000
Sep. 30, 2021	0.4200	0.4400	0.4200	0.4400	0.4400	13,700
Sep. 29, 2021	0.4600	0.4600	0.4200	0.4200	0.4200	88,800
Sep. 28, 2021	0.4600	0.4600	0.4400	0.4600	0.4600	55,700
Sep. 27, 2021	0.4700	0.4800	0.4600	0.4600	0.4600	65,100
Sep. 24, 2021	0.5200	0.5200	0.4700	0.4900	0.4900	63,000
Sep. 23, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	28,500
Sep. 22, 2021	0.5000	0.5100	0.4900	0.4900	0.4900	54,200
Sep. 21, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	5,500
Sep. 20, 2021	0.5000	0.5100	0.4800	0.4800	0.4800	70,600
Sep. 17, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	48,800
Sep. 16, 2021	0.5700	0.5700	0.5100	0.5100	0.5100	42,900
Sep. 15, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	51,600
Sep. 14, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	33,200
Sep. 13, 2021	0.5400	0.5700	0.5300	0.5500	0.5500	38,100
Sep. 10, 2021	0.5800	0.5800	0.5300	0.5500	0.5500	127,000
Sep. 09, 2021	0.5400	0.5700	0.5100	0.5700	0.5700	144,000
Sep. 08, 2021	0.6200	0.6200	0.5400	0.5400	0.5400	51,100
Sep. 07, 2021	0.5900	0.6100	0.5800	0.6000	0.6000	79,200
Sep. 03, 2021	0.5300	0.5900	0.5300	0.5800	0.5800	85,200
Sep. 02, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	25,500
Sep. 01, 2021	0.5200	0.5300	0.5200	0.5200	0.5200	20,000
Aug. 31, 2021	0.4900	0.5300	0.4900	0.5200	0.5200	43,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,056.22-565.17(-2.74%)

S&P 5004,270.73-127.21(-2.89%)

DOW33,417.14-848.23(-2.48%)

CAD/USD0.7893-0.0055(-0.69%)

CRUDE OIL83.21-1.93(-2.27%)

BTC-CAD44,712.40-358.00(-0.79%)

STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Canagold Resources Ltd. (CCM.TO)

S&P/TSX
20,056.22
-565.17(-2.74%)

S&P 500
4,270.73
-127.21(-2.89%)

DOW
33,417.14
-848.23(-2.48%)

CAD/USD
0.7893
-0.0055(-0.69%)

CRUDE OIL
83.21
-1.93(-2.27%)

BTC-CAD
44,712.40
-358.00(-0.79%)