Canada Markets closed

Centamin plc (CEE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3400-0.0100 (-0.74%)
At close: 02:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.35001.35001.33001.34001.34009,100
May 26, 20221.36001.36001.34001.35001.350028,300
May 25, 20221.38001.39001.36001.36001.360010,300
May 24, 20221.38001.41001.36001.39001.390068,200
May 20, 20221.36001.37001.30001.35001.350044,400
May 19, 20221.32001.43001.29001.39001.3900172,900
May 18, 20221.37001.43001.32001.43001.430057,500
May 17, 20221.35001.40001.35001.40001.400021,600
May 16, 20221.36001.36001.33001.34001.34006,300
May 13, 20221.29001.36001.29001.36001.36004,400
May 12, 20221.37001.37001.26001.28001.280098,400
May 11, 20221.41001.41001.38001.39001.390047,600
May 10, 20221.43001.44001.39001.40001.400085,000
May 09, 20221.42001.44001.40001.41001.4100129,100
May 06, 20221.44001.49001.42001.45001.450024,100
May 05, 20221.47001.48001.42001.44001.440058,100
May 04, 20221.47001.49001.44001.49001.490022,500
May 03, 20221.45001.50001.45001.48001.480039,700
May 02, 20221.45001.47001.45001.45001.450016,600
Apr 29, 20221.44001.47001.44001.47001.470016,200
Apr 28, 20221.43001.45001.42001.44001.4400144,300
Apr 27, 20221.46001.46001.44001.44001.440047,700
Apr 26, 20221.47001.48001.45001.46001.460027,100
Apr 25, 20221.46001.46001.43001.46001.460015,000
Apr 22, 20221.49001.49001.47001.49001.490044,900
Apr 21, 20221.52001.52001.47001.48001.480022,700
Apr 20, 20221.50001.55001.47001.51001.5100221,600
Apr 19, 20221.60001.61001.58001.58001.580072,500
Apr 18, 20221.59001.63001.59001.63001.630016,500
Apr 14, 20221.61001.64001.60001.61001.610072,700
Apr 13, 20221.61001.63001.61001.61001.610042,800
Apr 12, 20221.55001.61001.55001.59001.590058,400
Apr 11, 20221.55001.57001.54001.55001.550017,000
Apr 08, 20221.51001.55001.51001.53001.530059,300
Apr 07, 20221.50001.52001.50001.51001.51005,600
Apr 06, 20221.51001.52001.50001.50001.500012,700
Apr 05, 20221.52001.52001.49001.50001.500018,200
Apr 04, 20221.52001.54001.52001.52001.520029,100
Apr 01, 20221.50001.50001.49001.49001.490041,200
Mar 31, 20221.50001.52001.49001.51001.510073,600
Mar 30, 20221.49001.51001.49001.49001.490010,300
Mar 29, 20221.47001.49001.44001.49001.490037,900
Mar 28, 20221.49001.49001.47001.49001.490035,900
Mar 25, 20221.47001.50001.47001.49001.490024,500
Mar 24, 20221.49001.51001.49001.49001.490032,700
Mar 23, 20221.47001.51001.45001.47001.4700128,400
Mar 22, 20221.49001.51001.45001.51001.5100275,800
Mar 21, 20221.49001.51001.47001.50001.500069,300
Mar 18, 20221.53001.53001.50001.51001.510061,200
Mar 17, 20221.52001.57001.52001.55001.550026,600
Mar 16, 20221.53001.54001.46001.50001.5000242,200
Mar 15, 20221.60001.67001.60001.65001.650021,100
Mar 14, 20221.68001.70001.64001.66001.660042,000
Mar 11, 20221.69001.75001.67001.74001.740090,200
Mar 10, 20221.76001.80001.74001.76001.760029,700
Mar 09, 20221.66001.69001.63001.69001.6900101,900
Mar 08, 20221.79001.89001.73001.78001.7800270,100
Mar 07, 20221.79001.82001.75001.80001.800099,900
Mar 04, 20221.70001.76001.66001.72001.720035,400
Mar 03, 20221.70001.73001.68001.72001.720063,900
Mar 02, 20221.76001.80001.75001.76001.760017,900
Mar 01, 20221.71001.77001.71001.77001.770092,400
Feb 28, 20221.68001.69001.66001.67001.670030,400
Feb 25, 20221.65001.67001.61001.63001.630039,200
Feb 24, 20221.70001.72001.68001.71001.710037,800
Feb 23, 20221.61001.67001.61001.67001.67003,000
Feb 22, 20221.67001.68001.64001.64001.640068,800
Feb 18, 20221.65001.68001.61001.63001.630021,900
Feb 17, 20221.61001.65001.61001.65001.650096,100
Feb 16, 20221.54001.60001.54001.58001.580032,100
Feb 15, 20221.57001.57001.55001.55001.550012,200
Feb 14, 20221.59001.59001.59001.59001.590021,900
Feb 11, 20221.55001.61001.55001.60001.600024,500
Feb 10, 20221.57001.57001.56001.56001.56008,000
Feb 09, 20221.58001.58001.58001.58001.5800400
Feb 08, 20221.59001.62001.59001.60001.600029,200
Feb 07, 20221.56001.61001.56001.60001.600019,900
Feb 04, 20221.54001.57001.54001.57001.57002,900
Feb 03, 20221.54001.54001.54001.54001.5400100
Feb 02, 20221.57001.57001.49001.56001.560035,100
Feb 01, 20221.53001.55001.53001.54001.540053,900
Jan 31, 20221.49001.52001.49001.51001.51002,500
Jan 28, 20221.50001.53001.50001.51001.51007,100
Jan 27, 20221.52001.52001.49001.51001.510015,900
Jan 26, 20221.59001.59001.53001.55001.550015,000
Jan 25, 20221.57001.60001.57001.60001.600019,400
Jan 24, 20221.60001.60001.52001.54001.540015,500
Jan 21, 20221.63001.64001.61001.63001.630035,300
Jan 20, 20221.63001.67001.62001.64001.640069,900
Jan 19, 20221.54001.63001.54001.61001.610028,200
Jan 18, 20221.56001.56001.54001.54001.540012,100
Jan 17, 20221.57001.61001.56001.61001.610013,700
Jan 14, 20221.55001.57001.55001.55001.550017,300
Jan 13, 20221.57001.57001.56001.56001.56003,400
Jan 12, 20221.55001.58001.53001.55001.5500122,100
Jan 11, 20221.53001.56001.53001.55001.55009,900
Jan 10, 20221.53001.58001.51001.55001.550059,400
Jan 07, 20221.53001.56001.53001.56001.560050,600
Jan 06, 20221.50001.51001.50001.50001.50007,200
Jan 05, 20221.54001.54001.52001.54001.540010,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...