Canada Markets closed

Cornerstone Capital Resources Inc. (CGP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.0900+0.0200 (+0.65%)
At close: 03:54PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.95003.09002.95003.09003.09007,000
Aug 11, 20223.19003.19002.99003.07003.07007,700
Aug 10, 20223.17003.24003.17003.19003.19002,000
Aug 09, 20223.30003.30003.30003.30003.3000100
Aug 08, 20223.27003.27003.26003.26003.2600900
Aug 05, 20223.34003.34003.20003.20003.2000400
Aug 04, 20223.40003.40003.40003.40003.40001,500
Aug 03, 20223.45003.45003.40003.40003.4000800
Aug 02, 20223.56003.57003.56003.57003.5700200
Jul 29, 20223.58003.58003.58003.58003.5800200
Jul 28, 20223.46003.50003.38003.45003.45003,300
Jul 27, 20223.25003.54003.25003.45003.450016,100
Jul 26, 20223.30003.30003.30003.30003.3000-
Jul 25, 20223.35003.35003.27003.30003.30003,700
Jul 22, 20223.43003.43003.21003.25003.250012,800
Jul 21, 20223.43003.45003.40003.40003.40002,100
Jul 20, 20223.43003.43003.43003.43003.4300100
Jul 19, 20223.19003.43003.16003.43003.430018,100
Jul 18, 20223.23003.23003.19003.19003.1900400
Jul 15, 20223.13003.14003.12003.14003.1400800
Jul 14, 20223.20003.20003.10003.10003.10001,200
Jul 13, 20223.10003.19002.90003.19003.190011,700
Jul 12, 20223.20003.20003.10003.10003.10001,700
Jul 11, 20223.27003.27003.10003.14003.14003,100
Jul 08, 20223.30003.30003.20003.20003.20001,200
Jul 07, 20223.31003.36003.29003.34003.34006,400
Jul 06, 20223.40003.40003.30003.30003.30001,100
Jul 05, 20223.40003.40003.25003.30003.3000600
Jul 04, 20223.28003.40003.28003.40003.4000300
Jun 30, 20223.35003.40003.35003.35003.35005,200
Jun 29, 20223.38003.49003.38003.45003.45004,900
Jun 28, 20223.30003.30003.09003.23003.23004,300
Jun 27, 20223.42003.42003.30003.31003.31001,100
Jun 24, 20223.48003.48003.40003.44003.44001,000
Jun 23, 20223.63003.63003.38003.38003.38003,400
Jun 22, 20223.77003.77003.70003.70003.7000800
Jun 21, 20223.74003.78003.72003.78003.78003,800
Jun 20, 20223.46003.71003.46003.70003.70004,700
Jun 17, 20223.49003.49003.46003.47003.47003,200
Jun 16, 20223.57003.57003.40003.46003.46008,900
Jun 15, 20223.60003.60003.58003.58003.58001,700
Jun 14, 20223.62003.62003.60003.60003.60006,200
Jun 13, 20223.74003.74003.60003.65003.650013,700
Jun 10, 20223.85003.85003.83003.83003.8300700
Jun 09, 20223.84003.90003.81003.83003.83008,300
Jun 08, 20223.87003.87003.76003.85003.85006,300
Jun 07, 20223.85003.87003.80003.87003.87004,100
Jun 06, 20223.82003.82003.82003.82003.8200100
Jun 03, 20223.98003.98003.82003.82003.82002,000
Jun 02, 20223.98004.00003.85004.00004.00007,000
Jun 01, 20224.08004.08004.00004.00004.00001,400
May 31, 20224.15004.15004.10004.10004.10001,800
May 30, 20223.85004.23003.85004.07004.070012,900
May 27, 20223.79003.85003.77003.85003.850013,000
May 26, 20223.84003.89003.80003.89003.890064,900
May 25, 20223.87003.87003.83003.83003.8300800
May 24, 20223.86003.95003.81003.85003.85001,700
May 20, 20223.70003.86003.70003.86003.86006,800
May 19, 20223.71003.74003.69003.70003.70007,700
May 18, 20223.73003.80003.73003.75003.75006,000
May 17, 20223.72003.72003.68003.70003.70007,900
May 16, 20223.61003.75003.61003.68003.680011,500
May 13, 20223.87003.87003.74003.74003.74004,800
May 12, 20224.10004.10003.87003.87003.87003,100
May 11, 20224.08004.15004.08004.15004.15001,500
May 10, 20224.18004.18004.10004.10004.1000600
May 09, 20224.21004.21004.15004.16004.16003,800
May 06, 20224.28004.28004.15004.21004.21002,400
May 05, 20224.23004.30004.23004.29004.29002,500
May 04, 20224.32004.32004.20004.25004.25003,100
May 03, 20224.25004.25004.25004.25004.2500-
May 02, 20224.35004.40004.25004.25004.25004,000
Apr 29, 20224.45004.50004.40004.40004.40003,500
Apr 28, 20224.40004.45004.40004.45004.45004,200
Apr 27, 20224.40004.45004.35004.40004.40003,300
Apr 26, 20224.35004.35004.20004.28004.28002,000
Apr 25, 20224.21004.31004.21004.31004.31002,600
Apr 22, 20224.50004.50004.30004.30004.30001,800
Apr 21, 20224.85004.85004.57004.57004.57008,000
Apr 20, 20224.94005.00004.87004.87004.870016,000
Apr 19, 20224.94004.94004.87004.87004.870010,000
Apr 18, 20224.97005.04004.84004.90004.900013,100
Apr 14, 20225.15005.15005.00005.00005.00005,100
Apr 13, 20225.10005.15005.06005.14005.14008,200
Apr 12, 20225.25005.28005.15005.15005.150015,500
Apr 11, 20224.84005.23004.84005.23005.230016,600
Apr 08, 20224.80004.80004.75004.75004.75004,200
Apr 07, 20224.78004.84004.78004.80004.80003,900
Apr 06, 20224.60005.00004.55004.80004.800040,600
Apr 05, 20224.64004.64004.50004.55004.55007,800
Apr 04, 20224.60004.69004.60004.61004.61008,300
Apr 01, 20224.60004.70004.55004.55004.55006,900
Mar 31, 20224.59004.69004.50004.55004.55004,900
Mar 30, 20224.58004.72004.46004.47004.470020,500
Mar 29, 20224.51004.51004.41004.41004.41008,300
Mar 28, 20224.43004.60004.42004.58004.580018,000
Mar 25, 20224.44004.44004.20004.26004.26003,900
Mar 24, 20224.40004.59004.35004.35004.350016,800
Mar 23, 20224.19004.40004.11004.26004.260020,100
Mar 22, 20224.11004.23004.11004.19004.19002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...