Canada Markets open in 23 mins

Centamin plc (CEE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3700-0.0400 (-2.84%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 20221.41001.41001.37001.37001.37003,100
Oct 05, 20221.41001.41001.38001.41001.410029,500
Oct 04, 20221.41001.43001.41001.43001.430027,700
Oct 03, 20221.37001.41001.37001.39001.390011,700
Sept 30, 20221.34001.39001.34001.39001.39006,500
Sept 29, 20221.31001.32001.28001.32001.320029,200
Sept 28, 20221.23001.30001.23001.29001.290021,200
Sept 27, 20221.27001.27001.23001.23001.23002,600
Sept 26, 20221.26001.28001.24001.25001.250013,200
Sept 23, 20221.32001.32001.26001.27001.270030,300
Sept 22, 20221.35001.35001.33001.35001.35008,500
Sept 21, 20221.33001.35001.32001.35001.35001,700
Sept 20, 20221.31001.32001.31001.31001.31006,200
Sept 19, 20221.30001.32001.27001.31001.31003,900
Sept 16, 20221.31001.32001.31001.32001.32001,000
Sept 15, 20221.36001.36001.32001.33001.33002,700
Sept 14, 20221.36001.37001.16001.35001.350022,400
Sept 13, 20221.36001.45001.35001.35001.350012,000
Sept 12, 20221.42001.45001.39001.43001.430013,100
Sept 09, 20221.39001.44001.37001.42001.42008,600
Sept 08, 20221.33001.44001.33001.40001.40006,800
Sept 07, 20221.32001.37001.32001.35001.350030,700
Sept 06, 20221.33001.37001.32001.33001.330012,900
Sept 02, 20221.32001.33001.32001.32001.32002,800
Sept 01, 20221.33001.33001.30001.30001.300025,300
Aug 31, 20221.37001.40001.37001.39001.390027,400
Aug 30, 20221.40001.40001.37001.37001.370013,900
Aug 29, 20221.39001.44001.39001.40001.400011,000
Aug 26, 20221.44001.44001.40001.41001.41007,700
Aug 25, 20221.45001.45001.43001.45001.450019,300
Aug 24, 20221.41001.44001.41001.42001.420010,300
Aug 23, 20221.40001.43001.40001.43001.43002,600
Aug 22, 20221.41001.46001.41001.41001.41003,100
Aug 19, 20221.44001.44001.41001.43001.43002,800
Aug 18, 20221.43001.45001.43001.44001.44006,300
Aug 17, 20221.46001.46001.40001.40001.400033,500
Aug 16, 20221.46001.52001.45001.50001.50002,200
Aug 15, 20221.45001.51001.45001.51001.510011,800
Aug 12, 20221.49001.53001.47001.52001.52003,300
Aug 11, 20221.46001.60001.46001.50001.500062,000
Aug 10, 20221.46001.50001.46001.49001.490064,500
Aug 09, 20221.43001.45001.43001.45001.450017,400
Aug 08, 20221.40001.44001.40001.43001.430030,200
Aug 05, 20221.40001.40001.36001.40001.400038,200
Aug 04, 20221.38001.43001.37001.43001.4300233,700
Aug 03, 20221.32001.42001.28001.33001.330081,200
Aug 02, 20221.31001.36001.31001.32001.320016,500
Jul 29, 20221.29001.30001.28001.30001.30005,200
Jul 28, 20221.26001.30001.26001.29001.290015,400
Jul 27, 20221.24001.27001.23001.26001.260059,400
Jul 26, 20221.22001.26001.22001.26001.26008,200
Jul 25, 20221.23001.23001.21001.22001.22007,200
Jul 22, 20221.25001.27001.23001.23001.230047,600
Jul 21, 20221.19001.23001.19001.23001.230079,200
Jul 20, 20221.22001.24001.21001.21001.210022,500
Jul 19, 20221.20001.22001.18001.19001.190014,000
Jul 18, 20221.19001.20001.18001.20001.200013,700
Jul 15, 20221.17001.21001.15001.15001.150026,600
Jul 14, 20221.21001.21001.15001.18001.180032,000
Jul 13, 20221.18001.23001.18001.21001.21007,100
Jul 12, 20221.21001.22001.20001.20001.2000900
Jul 11, 20221.22001.24001.21001.21001.210017,100
Jul 08, 20221.27001.27001.25001.25001.250037,400
Jul 07, 20221.23001.25001.21001.21001.21001,100
Jul 06, 20221.20001.20001.16001.19001.190026,300
Jul 05, 20221.24001.25001.19001.21001.210032,200
Jul 04, 20221.24001.24001.24001.24001.2400-
Jun 30, 20221.22001.24001.22001.24001.240013,800
Jun 29, 20221.25001.25001.23001.23001.23007,600
Jun 28, 20221.27001.27001.26001.26001.2600200
Jun 27, 20221.27001.30001.27001.28001.280024,600
Jun 24, 20221.26001.29001.26001.28001.28009,100
Jun 23, 20221.27001.28001.26001.26001.260062,700
Jun 22, 20221.31001.34001.31001.31001.310087,500
Jun 21, 20221.29001.32001.29001.30001.30009,200
Jun 20, 20221.28001.29001.27001.29001.29004,000
Jun 17, 20221.26001.28001.26001.27001.270013,900
Jun 16, 20221.20001.25001.15001.23001.230029,900
Jun 15, 20221.22001.22001.18001.22001.220044,100
Jun 14, 20221.27001.27001.15001.26001.2600336,200
Jun 13, 20221.32001.32001.27001.27001.270014,800
Jun 10, 20221.28001.34001.26001.32001.320086,400
Jun 09, 20221.30001.30001.29001.29001.290020,600
Jun 08, 20221.30001.33001.30001.31001.31006,000
Jun 07, 20221.29001.33001.29001.31001.310021,600
Jun 06, 20221.31001.33001.27001.32001.320059,900
Jun 03, 20221.35001.40001.35001.37001.370095,800
Jun 02, 20221.30001.37001.30001.35001.35007,000
Jun 01, 20221.32001.36001.32001.36001.36001,100
May 31, 20221.32001.34001.28001.28001.280042,900
May 30, 20221.34001.34001.32001.34001.34002,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...