CCS-PC.TO - CO-OPERATORS GEN INS, CL E PRF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201924.2024.2524.2024.2524.252,369
Nov. 14, 201924.2524.2524.2524.2524.25-
Nov. 13, 201924.2424.2624.1224.2524.253,900
Nov. 12, 201924.3124.4524.0824.0824.083,530
Nov. 11, 201924.5324.5324.1524.2824.28500
Nov. 08, 201924.1724.1824.1524.1524.151,620
Nov. 07, 201924.1524.4224.1524.1524.156,475
Nov. 06, 201924.1124.1624.0524.1624.164,400
Nov. 05, 201924.0224.1224.0224.1024.102,500
Nov. 04, 201924.5724.5723.9324.0024.007,715
Nov. 01, 201924.3624.3824.3624.3824.38800
Oct. 31, 201924.2624.2624.2524.2524.25200
Oct. 30, 201924.5724.5724.2424.3824.381,900
Oct. 29, 201924.5124.5224.4024.4024.409,100
Oct. 28, 201924.0324.4124.0324.4024.406,700
Oct. 25, 201924.3224.3224.2724.2724.273,000
Oct. 24, 201923.8424.2023.8424.2024.203,600
Oct. 23, 201924.0524.0523.8023.8023.803,100
Oct. 22, 201924.3924.4023.6124.0724.078,600
Oct. 21, 201924.2424.3824.1624.1624.161,400
Oct. 18, 201924.3624.3624.3424.3424.342,730
Oct. 17, 201924.4524.4524.4524.4524.45143
Oct. 16, 201924.5824.5824.1524.3524.356,105
Oct. 15, 201924.4524.4524.4524.4524.45500
Oct. 11, 201924.4524.5224.4524.4524.455,822
Oct. 10, 201924.4424.5724.4424.5024.50800
Oct. 09, 201924.7524.7524.3624.5524.551,000
Oct. 08, 201924.4724.5424.2924.5024.502,000
Oct. 07, 201924.5724.6024.3424.3424.3412,867
Oct. 04, 201924.5124.5824.2124.5824.582,000
Oct. 03, 201924.4024.5824.3924.5824.58690
Oct. 02, 201924.5124.5124.5124.5124.51-
Oct. 01, 201924.3824.5124.3824.5124.51400
Sep. 30, 201924.3124.6024.1924.1924.195,429
Sep. 27, 201924.1624.4224.1624.4224.42600
Sep. 26, 201923.4724.1723.4724.0324.032,650
Sep. 25, 201924.1424.5523.8623.9823.982,700
Sep. 24, 201924.4724.4723.7524.2524.253,000
Sep. 23, 201924.4924.5024.4924.5024.50200
Sep. 20, 201923.7124.3823.7124.3424.341,800
Sep. 19, 201923.7923.7923.7823.7823.78200
Sep. 18, 201923.7424.0023.7423.9023.901,650
Sep. 17, 201923.9023.9523.7323.8523.851,600
Sep. 16, 201924.1824.3224.0624.0624.061,900
Sep. 13, 201924.0424.0624.0424.0624.06800
Sep. 12, 201924.5124.6323.8123.8123.812,200
Sep. 11, 201925.1025.1024.4624.5124.51900
Sep. 10, 201924.6024.6024.5524.5724.572,000
Sep. 09, 201924.3524.5924.3524.5524.552,200
Sep. 06, 201924.4624.4624.4524.4524.45600
Sep. 05, 201924.5624.6024.5624.6024.60600
Sep. 04, 201924.5224.6024.4424.6024.603,100
Sep. 03, 201924.3524.4324.3524.3524.351,850
Aug. 30, 201924.3624.3624.3624.3624.36100
Aug. 29, 201924.4624.4624.0024.2524.256,200
Aug. 29, 20190.3125 Dividend
Aug. 28, 201924.6924.8524.4424.5724.263,345
Aug. 27, 201924.3324.4424.3324.4424.131,700
Aug. 26, 201924.2224.3324.2224.3324.02500
Aug. 23, 201924.5424.5424.2824.2823.973,100
Aug. 22, 201924.5424.7024.5424.6024.293,700
Aug. 21, 201923.5824.5923.5824.4324.126,900
Aug. 20, 201923.4823.6323.4223.6323.33500
Aug. 19, 201923.7823.7823.5923.5923.291,100
Aug. 16, 201923.9623.9623.9623.9623.66100
Aug. 15, 201924.4224.4223.7723.7823.482,350
Aug. 14, 201924.6524.7024.4924.5424.232,300
Aug. 13, 201924.6024.6424.6024.6424.33200
Aug. 12, 201924.5924.7724.4824.4924.183,540
Aug. 09, 201924.5024.6124.3724.6124.303,529
Aug. 08, 201924.5024.5024.5024.5024.19200
Aug. 07, 201924.5524.5724.4724.5724.262,600
Aug. 06, 201924.6724.7024.4624.6724.364,400
Aug. 02, 201924.6924.6924.6024.6024.292,200
Aug. 01, 201924.5124.7024.5124.6524.346,285
Jul. 31, 201924.5124.5124.5124.5124.20-
Jul. 30, 201924.5524.7024.5124.5124.204,700
Jul. 29, 201924.6524.6724.4924.6424.3310,800
Jul. 26, 201924.3624.6724.3524.6524.342,900
Jul. 25, 201924.4924.5824.4924.5624.251,343
Jul. 24, 201924.0124.6924.0124.6524.342,250
Jul. 23, 201924.7524.7524.0924.1023.797,500
Jul. 22, 201924.5324.6224.5024.6224.311,700
Jul. 19, 201924.4524.8724.4524.5824.278,543
Jul. 18, 201924.1124.7023.9424.5624.259,320
Jul. 17, 201923.9624.2023.9624.2023.895,760
Jul. 16, 201923.8123.8123.7623.7623.466,500
Jul. 15, 201923.5223.7623.5223.7623.461,100
Jul. 12, 201923.6723.9223.6723.9223.621,400
Jul. 11, 201923.2923.5023.2923.5023.201,250
Jul. 10, 201923.3023.3023.1423.1522.861,500
Jul. 09, 201923.3123.3223.1923.3023.002,900
Jul. 08, 201923.1923.1923.1923.1922.90400
Jul. 05, 201923.1123.2523.0623.0622.775,100
Jul. 04, 201923.2323.2323.0723.1122.821,400
Jul. 03, 201923.7723.7723.0423.0422.754,645
Jul. 02, 201923.8623.8623.5023.6023.302,812
Jun. 28, 201923.9023.9023.9023.9023.60-
Jun. 27, 201924.0624.0623.9023.9023.601,250
Jun. 26, 201924.0024.0624.0024.0523.742,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...