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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201923.9623.9623.9623.9623.96100
Aug 16, 201923.9623.9623.9623.9623.96100
Aug 15, 201924.4224.4223.7723.7823.782,350
Aug 14, 201924.6524.7024.4924.5424.542,300
Aug 13, 201924.6024.6424.6024.6424.64200
Aug 12, 201924.5924.7724.4824.4924.493,540
Aug 09, 201924.5024.6124.3724.6124.613,529
Aug 08, 201924.5024.5024.5024.5024.50200
Aug 07, 201924.5524.5724.4724.5724.572,600
Aug 06, 201924.6724.7024.4624.6724.674,400
Aug 02, 201924.6924.6924.6024.6024.602,200
Aug 01, 201924.5124.7024.5124.6524.656,285
Jul 31, 201924.5124.5124.5124.5124.51-
Jul 30, 201924.5524.7024.5124.5124.514,700
Jul 29, 201924.6524.6724.4924.6424.6410,800
Jul 26, 201924.3624.6724.3524.6524.652,900
Jul 25, 201924.4924.5824.4924.5624.561,343
Jul 24, 201924.0124.6924.0124.6524.652,250
Jul 23, 201924.7524.7524.0924.1024.107,500
Jul 22, 201924.5324.6224.5024.6224.621,700
Jul 19, 201924.4524.8724.4524.5824.588,543
Jul 18, 201924.1124.7023.9424.5624.569,320
Jul 17, 201923.9624.2023.9624.2024.205,760
Jul 16, 201923.8123.8123.7623.7623.766,500
Jul 15, 201923.5223.7623.5223.7623.761,100
Jul 12, 201923.6723.9223.6723.9223.921,400
Jul 11, 201923.2923.5023.2923.5023.501,250
Jul 10, 201923.3023.3023.1423.1523.151,500
Jul 09, 201923.3123.3223.1923.3023.302,900
Jul 08, 201923.1923.1923.1923.1923.19400
Jul 05, 201923.1123.2523.0623.0623.065,100
Jul 04, 201923.2323.2323.0723.1123.111,400
Jul 03, 201923.7723.7723.0423.0423.044,645
Jul 02, 201923.8623.8623.5023.6023.602,812
Jun 28, 201923.9023.9023.9023.9023.90-
Jun 27, 201924.0624.0623.9023.9023.901,250
Jun 26, 201924.0024.0624.0024.0524.052,100
Jun 25, 201924.1324.2423.9823.9823.989,300
Jun 24, 201923.9524.1323.9324.0224.025,245
Jun 21, 201923.8123.9623.8023.9623.965,143
Jun 20, 201923.7623.7623.7623.7623.76200
Jun 19, 201923.6823.9223.5923.8023.805,200
Jun 18, 201923.5523.5623.5023.5023.50770
Jun 17, 201923.2323.4723.2323.4323.432,575
Jun 14, 201923.1123.1123.1123.1123.11200
Jun 13, 201923.5223.6823.5223.6623.665,700
Jun 12, 201923.3723.6823.3723.6823.683,460
Jun 11, 201923.4023.5123.3923.3923.395,041
Jun 10, 201923.8923.8923.3423.4623.462,950
Jun 07, 201923.2623.3423.1823.3423.341,150
Jun 06, 201923.5123.5123.4323.4823.481,500
Jun 05, 201923.6123.6123.4523.5123.512,400
Jun 04, 201923.5523.8023.4923.4923.4912,260
Jun 03, 201923.2523.6723.1423.5223.525,000
May 31, 201923.2323.2323.0623.2123.213,800
May 30, 201923.5023.5023.3023.3423.342,600
May 30, 20190.3125 Dividend
May 29, 201923.5923.6323.5923.6323.322,300
May 28, 201923.3823.7323.3823.6023.292,950
May 27, 201923.7523.7523.1623.1622.851,480
May 24, 201922.9723.0022.9522.9522.652,800
May 23, 201922.9823.0322.9622.9622.661,500
May 22, 201923.1323.2922.9622.9722.673,700
May 21, 201923.2523.3023.2523.2522.942,200
May 17, 2019------
May 16, 2019------
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 201923.5823.5923.4223.4823.172,095
May 02, 201923.5923.7123.5023.5223.216,700
Feb 28, 20190.3125 Dividend
Nov 29, 20180.3125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.