Canada markets open in 2 hours 34 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.76-0.17 (-0.90%)
At close: 03:56PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202418.9318.9318.6618.7618.761,600
Mar 15, 202418.7018.9318.7018.9318.932,208
Mar 14, 202418.8518.8518.5918.5918.592,850
Mar 13, 202418.9018.9018.9018.9018.90-
Mar 12, 202418.8118.9018.7818.9018.904,276
Mar 11, 202418.5718.5718.5618.5618.56455
Mar 08, 202418.6718.6718.1518.5518.552,600
Mar 07, 202418.8818.9918.6718.9718.971,500
Mar 06, 202418.7318.7318.6718.6718.672,400
Mar 05, 202418.9618.9618.6818.6918.6915,086
Mar 05, 20240.3125 Dividend
Mar 04, 202418.9819.0218.9418.9918.683,100
Mar 01, 202419.0119.0119.0119.0118.70266
Feb 29, 202419.0419.0418.9018.9718.662,000
Feb 28, 202419.0519.0519.0519.0518.74192
Feb 27, 202418.8018.8018.8018.8018.49200
Feb 26, 202419.0219.0218.7918.7918.484,674
Feb 23, 202419.0019.1519.0019.0118.702,200
Feb 22, 202418.9919.0018.9319.0018.691,944
Feb 21, 202418.9218.9618.9218.9618.65705
Feb 20, 202419.0919.0918.9018.9218.612,980
Feb 16, 202418.9019.0918.8819.0918.781,963
Feb 15, 202419.1719.1718.9118.9118.601,848
Feb 14, 202418.7818.8418.7018.8418.531,600
Feb 13, 202419.0019.0018.9719.0018.69870
Feb 12, 202419.1019.2418.9019.0018.692,000
Feb 09, 202419.0519.1018.9018.9018.592,400
Feb 08, 202419.4719.5018.4118.4118.115,297
Feb 07, 202419.5919.5919.4519.4519.132,770
Feb 06, 202419.4819.5119.4819.5019.185,800
Feb 05, 202419.5019.5119.3619.3619.049,509
Feb 02, 202419.4519.4519.4519.4519.13-
Feb 01, 202419.4519.4519.4519.4519.13-
Jan 31, 202419.6219.6219.4519.4519.132,531
Jan 30, 202419.7319.7519.4319.4319.111,082
Jan 29, 202419.7519.7519.7319.7319.401,200
Jan 26, 202419.5119.5119.5119.5119.19-
Jan 25, 202419.6019.6019.5119.5119.191,100
Jan 24, 202419.9419.9419.9419.9419.61-
Jan 23, 202419.6419.9419.6419.9419.614,150
Jan 22, 202419.4419.6719.3519.6719.352,104
Jan 19, 202419.8119.8119.4019.4019.081,791
Jan 18, 202419.8619.8619.8619.8619.53100
Jan 17, 202419.5219.5219.5219.5219.20-
Jan 16, 202419.5319.5319.5119.5219.201,485
Jan 15, 202419.8719.8719.2819.2818.96410
Jan 12, 202419.2019.7019.2019.7019.381,305
Jan 11, 202419.1619.6119.1619.5019.18980
Jan 10, 202419.7619.7619.7619.7619.43-
Jan 09, 202419.7519.7619.7519.7619.43800
Jan 08, 202419.3019.8419.3019.7519.4215,510
Jan 05, 202419.1619.2019.1619.2018.88628
Jan 04, 202418.8918.9018.8918.9018.592,663
Jan 03, 202419.0519.0518.7418.7418.434,199
Jan 02, 202419.1819.1819.0019.0018.69300
Dec 29, 202319.0019.0019.0019.0018.69174
Dec 28, 202319.2119.2119.2119.2118.89-
Dec 27, 202319.2119.2119.2119.2118.89-
Dec 22, 202319.0019.2519.0019.2118.892,200
Dec 21, 202319.2519.4419.0019.3118.993,300
Dec 20, 202319.0519.1019.0519.1018.791,450
Dec 19, 202318.5019.2018.4018.9518.643,933
Dec 18, 202318.4618.7918.4018.4918.1911,205
Dec 15, 202318.5518.9118.4018.7018.394,850
Dec 14, 202318.0018.7818.0018.7818.475,450
Dec 13, 202317.7017.9117.2017.9017.6110,974
Dec 12, 202317.8017.8017.7017.8017.513,500
Dec 11, 202318.0018.3017.6517.6517.364,401
Dec 08, 202318.4418.6917.8617.9017.6112,274
Dec 07, 202318.3618.8018.1418.8018.496,100
Dec 06, 202318.3518.5318.3518.5318.23400
Dec 05, 202318.3018.3618.1818.3518.059,300
Dec 04, 202318.3018.3018.3018.3018.00-
Dec 01, 202318.5118.5518.3018.3018.002,150
Nov 30, 202318.5018.9018.4918.5018.208,950
Nov 30, 20230.3125 Dividend
Nov 29, 202318.8018.8018.7518.8018.184,550
Nov 28, 202318.9518.9918.9018.9918.378,095
Nov 27, 202319.2019.2019.2019.2018.57-
Nov 24, 202319.2719.4919.2019.2018.571,700
Nov 23, 202319.0219.0219.0019.0218.40400
Nov 22, 202318.1919.1118.1919.1018.474,150
Nov 21, 202318.2518.2518.2518.2517.65-
Nov 20, 202318.2818.2918.1218.2517.652,318
Nov 17, 202317.9618.2517.9117.9117.3212,969
Nov 16, 202317.8918.2517.7718.2517.6530,000
Nov 15, 202317.8718.3717.5518.3717.779,203
Nov 14, 202317.8518.2917.7017.9117.3230,200
Nov 13, 202318.0418.0417.7817.7817.202,701
Nov 10, 202317.8817.8817.3017.7617.188,100
Nov 09, 202318.1118.1117.9918.0017.412,650
Nov 08, 202318.6018.6018.6018.6017.99400
Nov 07, 202318.5918.6018.5918.6017.99300
Nov 06, 202319.3519.3518.6218.6218.01704
Nov 03, 202318.5019.2018.5019.2018.571,600
Nov 02, 202318.1118.5018.1118.5017.89590
Nov 01, 202317.3117.8717.0117.8717.283,900
Oct 31, 202316.6617.0016.5017.0016.445,420
Oct 30, 202317.2717.2716.7916.7916.243,511
Oct 27, 202317.6717.6717.1617.2816.712,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...