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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 25, 201924.1324.2423.9823.9823.689,300
Jun. 24, 201923.9524.1323.9324.0223.715,245
Jun. 21, 201923.8123.9623.8023.9623.665,143
Jun. 20, 201923.7623.7623.7623.7623.46200
Jun. 19, 201923.6823.9223.5923.8023.505,200
Jun. 18, 201923.5523.5623.5023.5023.20770
Jun. 17, 201923.2323.4723.2323.4323.132,575
Jun. 14, 201923.1123.1123.1123.1122.82200
Jun. 13, 201923.5223.6823.5223.6623.365,700
Jun. 12, 201923.3723.6823.3723.6823.383,460
Jun. 11, 201923.4023.5123.3923.3923.095,041
Jun. 10, 201923.8923.8923.3423.4623.162,950
Jun. 07, 201923.2623.3423.1823.3423.041,150
Jun. 06, 201923.5123.5123.4323.4823.181,500
Jun. 05, 201923.6123.6123.4523.5123.212,400
Jun. 04, 201923.5523.8023.4923.4923.1912,260
Jun. 03, 201923.2523.6723.1423.5223.225,000
May 31, 201923.2323.2323.0623.2122.913,800
May 30, 201923.5023.5023.3023.3423.042,600
May 30, 20190.3125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...