Canada markets closed

Co-operators General Insurance Co (CCS-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.55-0.30 (-1.31%)
At close: 03:56PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202422.6422.7622.5422.5522.55926
Oct 07, 202422.8522.8522.8522.8522.853,676
Oct 04, 202422.7522.9122.7522.8522.854,000
Oct 03, 202422.9522.9522.6422.7522.75904
Oct 02, 202423.0123.0122.9522.9522.95391
Oct 01, 202422.4923.1022.4922.9322.9313,627
Sept 30, 202421.8022.0021.7221.9821.981,800
Sept 27, 202421.6321.7921.6321.7921.79300
Sept 26, 202421.7521.7521.7521.7521.75-
Sept 25, 202421.7521.7521.7521.7521.751,100
Sept 24, 202421.5821.6021.5821.6021.602,200
Sept 23, 202421.5221.7221.5021.5021.502,850
Sept 20, 202421.7521.8421.7521.8021.802,187
Sept 19, 202421.7521.8421.6221.7521.754,638
Sept 18, 202421.6221.6221.6221.6221.62500
Sept 17, 202421.5121.6021.5121.6021.60700
Sept 16, 202421.5921.7321.5421.7021.702,620
Sept 13, 202421.5521.5721.5521.5621.56700
Sept 12, 202421.7121.7321.7021.7021.701,511
Sept 11, 202421.5221.5221.5021.5021.50300
Sept 10, 202421.7221.7221.5221.5321.531,000
Sept 09, 202422.0322.0321.7021.7021.701,100
Sept 06, 202421.5521.5521.5521.5521.55-
Sept 05, 202421.4821.5521.4421.5521.55528
Sept 04, 202421.3921.5021.3921.4821.48575
Sept 03, 202421.3521.5021.3521.4321.43700
Aug 30, 202421.5921.5921.3321.3721.374,007
Aug 30, 20240.3125 Dividend
Aug 29, 202421.4121.6521.4121.6521.342,064
Aug 28, 202421.4121.4121.3021.4021.093,342
Aug 27, 202421.3121.3321.1821.1820.87334
Aug 26, 202421.1121.2121.1121.2120.902,800
Aug 23, 202420.9020.9020.9020.9020.601,530
Aug 22, 202420.8920.9020.7620.9020.604,100
Aug 21, 202420.8020.8020.6820.6820.382,400
Aug 20, 202420.8120.9020.8020.8520.553,600
Aug 19, 202420.5520.7920.5520.7720.471,660
Aug 16, 202420.7120.7120.6620.6620.362,200
Aug 15, 202420.7020.9020.7020.7020.404,672
Aug 14, 202420.4520.6820.4520.6820.38600
Aug 13, 202420.3020.4220.3020.4220.131,700
Aug 12, 202420.5020.5020.5020.5020.20-
Aug 09, 202420.5020.5020.5020.5020.20100
Aug 08, 202420.4920.4920.4920.4920.19100
Aug 07, 202419.8720.2519.8720.0019.711,800
Aug 06, 202420.6920.6919.8519.9919.7013,600
Aug 02, 202420.9621.0020.6920.6920.39420
Aug 01, 202420.7120.7620.4520.6220.321,114
Jul 31, 202420.6520.9920.6520.9920.692,100
Jul 30, 202420.3620.3720.1720.1919.902,600
Jul 29, 202420.3820.4620.3520.3620.073,900
Jul 26, 202420.1920.3620.1920.3520.068,400
Jul 25, 202420.0620.1919.9020.1919.905,940
Jul 24, 202420.1520.1520.1520.1519.861,200
Jul 23, 202420.1120.1620.1020.1519.861,714
Jul 22, 202420.1020.1020.1020.1019.811,000
Jul 19, 202419.8419.9419.6719.9419.662,600
Jul 18, 202419.8720.2019.8319.8319.545,431
Jul 17, 202419.9920.0019.9920.0019.715,700
Jul 16, 202419.9119.9119.9119.9119.62789
Jul 15, 202419.9119.9119.8519.9019.615,500
Jul 12, 202419.8219.8519.8019.8519.561,800
Jul 11, 202419.8519.9019.8219.8219.53672
Jul 10, 202419.6619.6619.6619.6619.38-
Jul 09, 202419.8119.8119.6619.6619.381,609
Jul 08, 202419.6419.6519.6419.6519.37300
Jul 05, 202419.2019.2019.2019.2018.92-
Jul 04, 202419.2019.2019.1619.2018.922,603
Jul 03, 202419.4419.5319.1819.4219.142,423
Jul 02, 202419.5019.5019.3819.4319.151,873
Jun 28, 202419.4319.6519.4319.6519.371,250
Jun 27, 202419.3419.4319.3419.4319.15307
Jun 26, 202419.3719.4619.1419.4519.173,100
Jun 25, 202419.4619.4819.4619.4819.20264
Jun 24, 202419.2919.6019.2919.4419.161,500
Jun 21, 202419.4019.4719.4019.4719.19200
Jun 20, 202419.2519.6519.2519.6519.371,054
Jun 19, 202419.3019.3019.3019.3019.02500
Jun 18, 202419.1019.2519.1019.2518.97500
Jun 17, 202419.5019.5019.0619.0918.813,076
Jun 14, 202419.6519.6519.4119.4119.131,900
Jun 13, 202419.3819.6519.3819.6519.371,314
Jun 12, 202419.6019.6019.6019.6019.32-
Jun 11, 202419.4919.6019.4919.6019.322,397
Jun 10, 202419.3419.3419.3419.3419.06-
Jun 07, 202419.5019.5019.3419.3419.061,200
Jun 06, 202419.3119.3119.3119.3119.03222
Jun 05, 202419.6719.7019.4119.4119.135,000
Jun 04, 202419.6119.6119.6119.6119.33-
Jun 03, 202419.5019.7219.5019.6119.331,700
May 31, 202419.8319.8419.4919.4919.211,200
May 31, 20240.3125 Dividend
May 30, 202420.2820.2820.2820.2819.68100
May 29, 202420.3720.3720.3720.3719.77100
May 28, 202420.2120.4020.2120.3819.781,200
May 27, 202419.9320.2119.9320.2119.614,500
May 24, 202419.6019.6019.6019.6019.02-
May 23, 202419.7419.7419.6019.6019.02300
May 22, 202419.9019.9019.7319.7319.152,600
May 21, 202419.7719.7719.7319.7319.151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...