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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 201923.8123.8623.6523.6523.652,400
Dec. 11, 201923.9823.9823.9823.9823.981,424
Dec. 10, 201923.9723.9723.9723.9723.97-
Dec. 09, 201923.9723.9723.9723.9723.97100
Dec. 06, 201923.8824.1623.8824.1524.152,500
Dec. 05, 201923.8423.8423.8423.8423.844,000
Dec. 04, 201924.1824.1824.1724.1724.17200
Dec. 03, 201924.3424.3824.2024.3024.306,620
Dec. 02, 2019------
Nov. 29, 201923.9124.1623.9124.1424.14730
Nov. 28, 201923.7624.0023.7624.0024.001,790
Nov. 28, 20190.3125 Dividend
Nov. 27, 201924.3024.3024.3024.3023.99-
Nov. 26, 201924.3024.4024.3024.3023.994,400
Nov. 25, 201924.2124.2124.2124.2123.90-
Nov. 22, 201924.3324.3424.2124.2123.90500
Nov. 21, 201924.3524.3624.2024.2823.972,100
Nov. 20, 201924.2924.3124.2924.3023.994,700
Nov. 19, 201924.3024.3024.2824.2823.974,300
Nov. 18, 201924.1324.3824.1324.3524.044,400
Nov. 15, 201924.2024.2524.2024.2523.942,369
Nov. 14, 201924.2524.2524.2524.2523.94-
Nov. 13, 201924.2424.2624.1224.2523.943,900
Nov. 12, 201924.3124.4524.0824.0823.773,530
Nov. 11, 201924.5324.5324.1524.2823.97500
Nov. 08, 201924.1724.1824.1524.1523.841,620
Nov. 07, 201924.1524.4224.1524.1523.846,475
Nov. 06, 201924.1124.1624.0524.1623.854,400
Nov. 05, 201924.0224.1224.0224.1023.792,500
Nov. 04, 201924.5724.5723.9324.0023.697,715
Nov. 01, 201924.3624.3824.3624.3824.07800
Oct. 31, 201924.2624.2624.2524.2523.94200
Oct. 30, 201924.5724.5724.2424.3824.071,900
Oct. 29, 201924.5124.5224.4024.4024.099,100
Oct. 28, 201924.0324.4124.0324.4024.096,700
Oct. 25, 201924.3224.3224.2724.2723.963,000
Oct. 24, 201923.8424.2023.8424.2023.893,600
Oct. 23, 201924.0524.0523.8023.8023.493,100
Oct. 22, 201924.3924.4023.6124.0723.768,600
Oct. 21, 201924.2424.3824.1624.1623.851,400
Oct. 18, 201924.3624.3624.3424.3424.032,730
Oct. 17, 201924.4524.4524.4524.4524.14143
Oct. 16, 201924.5824.5824.1524.3524.046,105
Oct. 15, 201924.4524.4524.4524.4524.14500
Oct. 11, 201924.4524.5224.4524.4524.145,822
Oct. 10, 201924.4424.5724.4424.5024.18800
Oct. 09, 201924.7524.7524.3624.5524.231,000
Oct. 08, 201924.4724.5424.2924.5024.182,000
Oct. 07, 201924.5724.6024.3424.3424.0312,867
Oct. 04, 201924.5124.5824.2124.5824.262,000
Oct. 03, 201924.4024.5824.3924.5824.26690
Oct. 02, 201924.5124.5124.5124.5124.19-
Oct. 01, 201924.3824.5124.3824.5124.19400
Sep. 30, 201924.3124.6024.1924.1923.885,429
Sep. 27, 201924.1624.4224.1624.4224.11600
Sep. 26, 201923.4724.1723.4724.0323.722,650
Sep. 25, 201924.1424.5523.8623.9823.672,700
Sep. 24, 201924.4724.4723.7524.2523.943,000
Sep. 23, 201924.4924.5024.4924.5024.18200
Sep. 20, 201923.7124.3823.7124.3424.031,800
Sep. 19, 201923.7923.7923.7823.7823.47200
Sep. 18, 201923.7424.0023.7423.9023.591,650
Sep. 17, 201923.9023.9523.7323.8523.541,600
Sep. 16, 201924.1824.3224.0624.0623.751,900
Sep. 13, 201924.0424.0624.0424.0623.75800
Sep. 12, 201924.5124.6323.8123.8123.502,200
Sep. 11, 201925.1025.1024.4624.5124.19900
Sep. 10, 201924.6024.6024.5524.5724.252,000
Sep. 09, 201924.3524.5924.3524.5524.232,200
Sep. 06, 201924.4624.4624.4524.4524.14600
Sep. 05, 201924.5624.6024.5624.6024.28600
Sep. 04, 201924.5224.6024.4424.6024.283,100
Sep. 03, 201924.3524.4324.3524.3524.041,850
Aug. 30, 201924.3624.3624.3624.3624.05100
Aug. 29, 201924.4624.4624.0024.2523.946,200
Aug. 29, 20190.3125 Dividend
Aug. 28, 201924.6924.8524.4424.5723.953,345
Aug. 27, 201924.3324.4424.3324.4423.821,700
Aug. 26, 201924.2224.3324.2224.3323.71500
Aug. 23, 201924.5424.5424.2824.2823.663,100
Aug. 22, 201924.5424.7024.5424.6023.973,700
Aug. 21, 201923.5824.5923.5824.4323.816,900
Aug. 20, 201923.4823.6323.4223.6323.03500
Aug. 19, 201923.7823.7823.5923.5922.991,100
Aug. 16, 201923.9623.9623.9623.9623.35100
Aug. 15, 201924.4224.4223.7723.7823.182,350
Aug. 14, 201924.6524.7024.4924.5423.922,300
Aug. 13, 201924.6024.6424.6024.6424.01200
Aug. 12, 201924.5924.7724.4824.4923.873,540
Aug. 09, 201924.5024.6124.3724.6123.983,529
Aug. 08, 201924.5024.5024.5024.5023.88200
Aug. 07, 201924.5524.5724.4724.5723.952,600
Aug. 06, 201924.6724.7024.4624.6724.044,400
Aug. 02, 201924.6924.6924.6024.6023.972,200
Aug. 01, 201924.5124.7024.5124.6524.026,285
Jul. 31, 201924.5124.5124.5124.5123.89-
Jul. 30, 201924.5524.7024.5124.5123.894,700
Jul. 29, 201924.6524.6724.4924.6424.0110,800
Jul. 26, 201924.3624.6724.3524.6524.022,900
Jul. 25, 201924.4924.5824.4924.5623.941,343
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...