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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202022.8822.8822.8822.8822.88100
Jul. 08, 202023.0023.0023.0023.0023.00-
Jul. 07, 202023.0023.0023.0023.0023.00-
Jul. 06, 202022.8423.0022.8423.0023.001,060
Jul. 03, 202022.5022.5022.5022.5022.50-
Jul. 02, 202022.5022.5022.3522.5022.501,750
Jun. 30, 202022.6922.8022.6922.7022.70606
Jun. 29, 202022.6522.6522.5922.5922.591,400
Jun. 26, 202022.6822.7222.3322.7222.722,100
Jun. 25, 202022.7422.7522.7422.7422.741,600
Jun. 24, 202022.7722.7722.7722.7722.77-
Jun. 23, 202022.8522.8522.7722.7722.77500
Jun. 22, 202023.0023.0023.0023.0023.00-
Jun. 19, 202023.0023.0023.0023.0023.002,800
Jun. 18, 202023.0023.0122.7723.0023.004,900
Jun. 17, 202022.9322.9522.9322.9522.952,200
Jun. 16, 202022.5022.9322.5022.7022.702,500
Jun. 15, 202022.5022.5022.5022.5022.50-
Jun. 12, 202022.2522.5022.2522.5022.502,100
Jun. 11, 202022.1622.2022.1622.2022.208,000
Jun. 10, 202022.1522.3022.0022.3022.305,210
Jun. 09, 202022.1522.1522.1522.1522.151,200
Jun. 08, 202021.8522.0021.8422.0022.006,700
Jun. 05, 202021.8521.8521.8521.8521.858,809
Jun. 04, 202021.7021.7521.6821.7221.729,000
Jun. 03, 202021.5221.7021.5221.6621.664,645
Jun. 02, 202021.5221.5521.5221.5521.552,700
Jun. 01, 202021.4021.4021.4021.4021.40-
May 29, 202021.8921.8921.4021.4021.404,200
May 29, 20200.3125 Dividend
May 28, 202021.9022.0121.9021.9221.616,000
May 27, 202021.9221.9221.8521.9221.615,800
May 26, 202022.7122.7121.7722.0221.714,650
May 25, 202021.9922.0021.7521.7521.446,200
May 22, 202021.8721.8721.7821.7821.47790
May 21, 202021.8821.8821.8821.8821.57300
May 20, 202021.4121.4121.4121.4121.10300
May 19, 202021.3021.4921.3021.4921.187,900
May 15, 202021.1121.1121.1021.1120.812,010
May 14, 202021.3221.3221.1721.2120.918,300
May 13, 202021.3321.4021.3221.3221.0223,700
May 12, 202021.1521.4521.1521.3421.0410,600
May 11, 202021.2521.3121.2521.3121.011,700
May 08, 202021.0221.2521.0121.1920.897,850
May 07, 202021.5021.5021.1521.1520.8512,675
May 06, 202021.2021.3021.1621.3021.002,600
May 05, 202021.3121.4521.2521.2620.9610,550
May 04, 202021.3521.3521.2121.3021.0014,345
May 01, 202021.3621.3621.2021.3121.0110,700
Apr. 30, 202021.9021.9021.3621.3721.0716,390
Apr. 29, 202021.4521.9021.2621.3721.073,250
Apr. 28, 202021.7521.8021.2121.2120.913,500
Apr. 27, 202021.2521.2521.2521.2520.95-
Apr. 24, 202020.9021.2520.9021.2520.954,500
Apr. 23, 202021.0521.0520.9420.9420.641,130
Apr. 22, 202020.9721.2520.9721.2520.952,100
Apr. 21, 202021.2321.2321.2321.2320.93-
Apr. 20, 202020.5021.2320.1521.2320.931,400
Apr. 17, 202021.0021.1520.2620.2619.973,902
Apr. 16, 202020.9420.9420.9420.9420.64100
Apr. 15, 202020.8621.0120.0320.7020.403,602
Apr. 14, 202021.1921.3921.1921.2520.953,050
Apr. 13, 202021.2521.2520.7521.2420.943,095
Apr. 09, 202021.0121.5021.0121.5021.19900
Apr. 08, 202021.3421.3421.3421.3421.04300
Apr. 07, 202021.4721.9520.7321.3421.042,400
Apr. 06, 202019.9520.8519.9520.8520.55803
Apr. 03, 202019.4519.9118.8819.9119.632,060
Apr. 02, 202019.2419.2419.2419.2418.97-
Apr. 01, 202019.0019.2419.0019.2418.972,816
Mar. 31, 202019.5019.5019.5019.5019.22100
Mar. 30, 202018.3918.6017.7518.6018.333,625
Mar. 27, 202018.6018.6018.0118.3518.093,050
Mar. 26, 202019.0520.0018.5018.5218.262,477
Mar. 25, 202018.0219.0518.0219.0518.784,505
Mar. 24, 202017.8918.5017.8918.0517.791,000
Mar. 23, 202019.0019.0018.0018.0017.742,425
Mar. 20, 202016.5019.2516.5018.6018.333,600
Mar. 19, 202016.8917.0016.6316.9116.671,400
Mar. 18, 202018.6818.6816.1817.8917.637,700
Mar. 17, 202019.2019.3018.9318.9318.662,950
Mar. 16, 202019.2719.7519.2519.5319.253,300
Mar. 13, 202021.4221.5020.9421.0020.706,820
Mar. 12, 202022.2022.2021.0121.6521.343,250
Mar. 11, 202023.2923.2923.0523.0522.723,598
Mar. 10, 202023.5123.7523.2023.3523.026,400
Mar. 09, 202023.9523.9523.9523.9523.61-
Mar. 06, 202023.6524.2223.6523.9523.614,000
Mar. 05, 202023.2623.5223.2623.5223.18600
Mar. 04, 202023.1723.4523.1723.4523.121,700
Mar. 03, 202023.3423.4923.3423.4923.16400
Mar. 02, 202023.6023.6023.0623.3222.992,820
Feb. 28, 202023.2723.2723.2723.2722.94300
Feb. 27, 202023.6323.6323.3023.3022.978,300
Feb. 27, 20200.3125 Dividend
Feb. 26, 202023.5223.8223.5223.7523.101,600
Feb. 25, 202023.7723.7823.7723.7823.13665
Feb. 24, 202024.0124.0123.7423.7823.134,320
Feb. 21, 202024.0024.0024.0024.0023.35500
Feb. 20, 202024.1624.1624.1624.1623.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...