Canada markets close in 3 hours 22 minutes

Centamin plc (CEE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.13000.0000 (0.00%)
As of 12:20PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.10002.14002.10002.13002.13003,300
Apr 24, 20242.13002.14002.11002.13002.13008,100
Apr 23, 20242.10002.14002.10002.10002.100011,800
Apr 22, 20242.12002.13002.12002.12002.120019,200
Apr 19, 20242.17002.17002.15002.15002.150021,100
Apr 18, 20242.16002.19002.16002.19002.190012,500
Apr 17, 20242.22002.25002.21002.21002.21003,700
Apr 16, 20242.20002.20002.18002.18002.180052,300
Apr 15, 20242.17002.17002.13002.15002.15003,800
Apr 12, 20242.24002.28002.18002.21002.210055,800
Apr 11, 20242.17002.21002.17002.21002.210030,200
Apr 10, 20242.11002.16002.11002.13002.130033,400
Apr 09, 20242.14002.16002.13002.14002.140045,400
Apr 08, 20242.05002.11002.04002.10002.1000178,900
Apr 05, 20242.03002.04002.03002.04002.040040,100
Apr 04, 20242.00002.04002.00002.01002.010048,000
Apr 03, 20241.99002.01001.98002.01002.010034,200
Apr 02, 20241.94001.99001.94001.98001.980047,100
Apr 01, 20241.90001.93001.88001.93001.930030,900
Mar 28, 20241.91001.92001.89001.89001.890023,500
Mar 27, 20241.88001.91001.88001.90001.900019,900
Mar 26, 20241.87001.87001.87001.87001.8700100
Mar 25, 20241.83001.85001.83001.85001.85007,800
Mar 22, 20241.83001.84001.80001.84001.840017,800
Mar 21, 20241.89001.92001.89001.92001.920033,500
Mar 20, 20241.81001.86001.81001.85001.850046,300
Mar 19, 20241.82001.82001.79001.80001.80003,300
Mar 18, 20241.84001.85001.84001.85001.85004,000
Mar 15, 20241.81001.83001.81001.81001.81009,300
Mar 14, 20241.84001.84001.79001.79001.79004,600
Mar 13, 20241.82001.84001.81001.84001.840013,500
Mar 12, 20241.80001.82001.80001.82001.820024,000
Mar 11, 20241.80001.82001.79001.82001.820023,500
Mar 08, 20241.79001.80001.78001.78001.78005,400
Mar 07, 20241.80001.80001.78001.78001.78002,100
Mar 06, 20241.76001.80001.76001.76001.760028,900
Mar 05, 20241.69001.75001.69001.74001.740030,700
Mar 04, 20241.61001.67001.61001.67001.670094,200
Mar 01, 20241.60001.60001.57001.57001.57002,500
Feb 29, 20241.56001.60001.54001.54001.540037,700
Feb 28, 20241.57001.60001.56001.56001.560011,100
Feb 27, 20241.57001.59001.57001.58001.58001,700
Feb 26, 20241.56001.56001.54001.54001.54002,300
Feb 23, 20241.56001.57001.56001.56001.56001,000
Feb 22, 20241.55001.55001.52001.54001.540033,600
Feb 21, 20241.56001.57001.54001.57001.5700800
Feb 20, 20241.57001.60001.54001.60001.60001,800
Feb 16, 20241.55001.55001.55001.55001.5500100
Feb 15, 20241.55001.56001.54001.55001.55003,700
Feb 14, 20241.55001.55001.50001.50001.50005,500
Feb 13, 20241.54001.55001.52001.55001.55007,300
Feb 12, 20241.57001.57001.55001.55001.55001,400
Feb 09, 20241.54001.54001.54001.54001.54003,200
Feb 08, 20241.57001.57001.55001.55001.550011,200
Feb 07, 20241.59001.59001.56001.56001.560050,400
Feb 06, 20241.60001.62001.58001.62001.620026,500
Feb 05, 20241.60001.60001.58001.59001.5900500
Feb 02, 20241.60001.62001.60001.62001.6200200
Feb 01, 20241.60001.63001.60001.62001.62003,400
Jan 31, 20241.63001.66001.63001.66001.66002,800
Jan 30, 20241.65001.65001.63001.63001.63003,100
Jan 29, 20241.64001.64001.64001.64001.6400-
Jan 26, 20241.64001.64001.64001.64001.64002,100
Jan 25, 20241.68001.68001.68001.68001.6800-
Jan 24, 20241.69001.70001.68001.68001.68006,700
Jan 23, 20241.57001.59001.57001.59001.5900200
Jan 22, 20241.57001.59001.57001.59001.59001,600
Jan 19, 20241.62001.62001.57001.57001.57001,300
Jan 18, 20241.59001.61001.59001.61001.61003,500
Jan 17, 20241.56001.58001.53001.54001.5400166,500
Jan 16, 20241.60001.60001.54001.55001.5500159,200
Jan 15, 20241.64001.64001.50001.55001.550035,500
Jan 12, 20241.60001.61001.59001.61001.61002,800
Jan 11, 20241.58001.58001.58001.58001.580022,500
Jan 10, 20241.60001.61001.59001.59001.59007,700
Jan 09, 20241.60001.60001.59001.59001.59002,300
Jan 08, 20241.59001.59001.59001.59001.5900100
Jan 05, 20241.61001.61001.61001.61001.6100-
Jan 04, 20241.61001.61001.61001.61001.6100100
Jan 03, 20241.62001.62001.62001.62001.6200100
Jan 02, 20241.67001.67001.60001.67001.670017,700
Dec 29, 20231.66001.69001.64001.69001.690021,900
Dec 28, 20231.69001.69001.69001.69001.69002,000
Dec 27, 20231.70001.70001.68001.68001.68002,200
Dec 22, 20231.71001.71001.70001.70001.7000200
Dec 21, 20231.70001.70001.67001.69001.690011,300
Dec 20, 20231.71001.72001.70001.70001.700023,000
Dec 19, 20231.71001.71001.65001.68001.680054,400
Dec 18, 20231.68001.70001.68001.70001.70002,100
Dec 15, 20231.66001.68001.66001.68001.68006,500
Dec 14, 20231.70001.71001.67001.67001.67007,800
Dec 13, 20231.60001.65001.57001.65001.650044,200
Dec 12, 20231.55001.66001.55001.66001.660028,400
Dec 11, 20231.59001.59001.56001.57001.570035,800
Dec 08, 20231.64001.64001.60001.63001.630015,700
Dec 07, 20231.67001.67001.66001.66001.66002,100
Dec 06, 20231.68001.70001.67001.67001.67001,700
Dec 05, 20231.67001.67001.65001.65001.65009,300
Dec 04, 20231.73001.76001.72001.72001.720025,800
Dec 01, 20231.66001.76001.66001.75001.750047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...