Cornerstone Capital Resources Inc. (CGP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | 4.0500 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Jan. 25, 2022 | 4.0100 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 8,100 |
| Jan. 24, 2022 | 4.1500 | 4.1600 | 3.9500 | 4.0400 | 4.0400 | 11,600 |
| Jan. 21, 2022 | 4.3500 | 4.3900 | 4.1600 | 4.1600 | 4.1600 | 108,300 |
| Jan. 20, 2022 | 4.0600 | 4.2800 | 4.0000 | 4.2800 | 4.2800 | 428,800 |
| Jan. 19, 2022 | 4.2200 | 4.2200 | 3.8600 | 4.1000 | 4.1000 | 17,700 |
| Jan. 18, 2022 | 4.2500 | 4.2700 | 4.1400 | 4.2000 | 4.2000 | 6,500 |
| Jan. 17, 2022 | 4.2000 | 4.4700 | 4.1200 | 4.3500 | 4.3500 | 29,800 |
| Jan. 14, 2022 | 4.2000 | 4.2000 | 3.9600 | 3.9600 | 3.9600 | 18,600 |
| Jan. 13, 2022 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3,300 |
| Jan. 12, 2022 | 4.0500 | 4.2000 | 4.0500 | 4.1800 | 4.1800 | 8,400 |
| Jan. 11, 2022 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 6,600 |
| Jan. 10, 2022 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 9,700 |
| Jan. 07, 2022 | 3.9600 | 4.0300 | 3.8900 | 3.9800 | 3.9800 | 14,800 |
| Jan. 06, 2022 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 5,000 |
| Jan. 05, 2022 | 4.0500 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | 13,000 |
| Jan. 04, 2022 | 4.1300 | 4.1300 | 4.0400 | 4.0400 | 4.0400 | 14,100 |
| Dec. 31, 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,700 |
| Dec. 30, 2021 | 4.0500 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 4,400 |
| Dec. 29, 2021 | 4.1700 | 4.1700 | 4.0900 | 4.1000 | 4.1000 | 4,400 |
| Dec. 24, 2021 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.2300 | 2,000 |
| Dec. 23, 2021 | 4.1500 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 2,600 |
| Dec. 22, 2021 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 400 |
| Dec. 21, 2021 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 300 |
| Dec. 20, 2021 | 4.2100 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 4,700 |
| Dec. 17, 2021 | 4.2000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 19,400 |
| Dec. 16, 2021 | 4.1500 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 13,500 |
| Dec. 15, 2021 | 4.1000 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 22,500 |
| Dec. 14, 2021 | 4.1200 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 9,900 |
| Dec. 13, 2021 | 4.1000 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 5,500 |
| Dec. 10, 2021 | 4.1100 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 500 |
| Dec. 09, 2021 | 4.2300 | 4.3000 | 4.2300 | 4.2800 | 4.2800 | 10,700 |
| Dec. 08, 2021 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 5,000 |
| Dec. 07, 2021 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 3,600 |
| Dec. 06, 2021 | 4.1600 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 800 |
| Dec. 03, 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec. 02, 2021 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 2,300 |
| Dec. 01, 2021 | 4.3000 | 4.9000 | 4.3000 | 4.4500 | 4.4500 | 19,400 |
| Nov. 30, 2021 | 4.4000 | 4.4100 | 4.1300 | 4.3800 | 4.3800 | 24,500 |
| Nov. 29, 2021 | 4.3000 | 4.3700 | 4.2000 | 4.3200 | 4.3200 | 6,900 |
| Nov. 26, 2021 | 4.1800 | 4.3800 | 4.0500 | 4.3800 | 4.3800 | 28,000 |
| Nov. 25, 2021 | 4.1900 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 32,100 |
| Nov. 24, 2021 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 1,700 |
| Nov. 23, 2021 | 4.3800 | 4.3800 | 4.1600 | 4.2000 | 4.2000 | 7,300 |
| Nov. 22, 2021 | 4.3100 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 6,000 |
| Nov. 19, 2021 | 4.2300 | 4.3900 | 4.2300 | 4.3100 | 4.3100 | 3,900 |
| Nov. 18, 2021 | 4.5500 | 4.7600 | 4.3500 | 4.3500 | 4.3500 | 25,900 |
| Nov. 17, 2021 | 4.4000 | 4.5400 | 4.4000 | 4.5000 | 4.5000 | 5,800 |
| Nov. 16, 2021 | 4.5000 | 4.5000 | 4.3800 | 4.4000 | 4.4000 | 4,800 |
| Nov. 15, 2021 | 4.2200 | 4.5800 | 4.1100 | 4.5000 | 4.5000 | 25,400 |
| Nov. 12, 2021 | 4.3000 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 24,400 |
| Nov. 11, 2021 | 4.1800 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 13,200 |
| Nov. 10, 2021 | 4.2000 | 4.2000 | 4.0600 | 4.1900 | 4.1900 | 5,700 |
| Nov. 09, 2021 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
| Nov. 08, 2021 | 4.2000 | 4.3700 | 4.2000 | 4.3000 | 4.3000 | 24,500 |
| Nov. 05, 2021 | 4.0600 | 4.2200 | 4.0600 | 4.1500 | 4.1500 | 3,300 |
| Nov. 04, 2021 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 3,700 |
| Nov. 03, 2021 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 3,100 |
| Nov. 02, 2021 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 9,700 |
| Nov. 01, 2021 | 4.1500 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 20,100 |
| Oct. 29, 2021 | 4.0200 | 4.2000 | 4.0200 | 4.1500 | 4.1500 | 58,800 |
| Oct. 28, 2021 | 4.0100 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 7,300 |
| Oct. 27, 2021 | 4.1100 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 2,200 |
| Oct. 26, 2021 | 4.3900 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 4,100 |
| Oct. 25, 2021 | 4.1000 | 4.4500 | 4.1000 | 4.4400 | 4.4400 | 25,200 |
| Oct. 22, 2021 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 24,700 |
| Oct. 21, 2021 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1,300 |
| Oct. 20, 2021 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 4,600 |
| Oct. 19, 2021 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 17,000 |
| Oct. 18, 2021 | 3.9400 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 2,300 |
| Oct. 15, 2021 | 4.0000 | 4.0000 | 3.7500 | 3.9200 | 3.9200 | 673,200 |
| Oct. 14, 2021 | 4.0000 | 4.3000 | 3.9800 | 4.1000 | 4.1000 | 40,600 |
| Oct. 13, 2021 | 3.8600 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 30,600 |
| Oct. 12, 2021 | 3.9900 | 4.0000 | 3.9100 | 3.9200 | 3.9200 | 15,100 |
| Oct. 08, 2021 | 3.7500 | 4.0000 | 3.7500 | 3.9000 | 3.9000 | 19,400 |
| Oct. 07, 2021 | 3.6000 | 3.8000 | 3.5500 | 3.7500 | 3.7500 | 22,900 |
| Oct. 06, 2021 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Oct. 05, 2021 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 11,000 |
| Oct. 04, 2021 | 3.8500 | 3.8500 | 3.6800 | 3.6800 | 3.6800 | 2,600 |
| Oct. 01, 2021 | 3.7000 | 3.8200 | 3.6600 | 3.8000 | 3.8000 | 1,000 |
| Sep. 30, 2021 | 3.7000 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 13,600 |
| Sep. 29, 2021 | 3.6000 | 3.7500 | 3.6000 | 3.6400 | 3.6400 | 18,800 |
| Sep. 28, 2021 | 3.5000 | 3.8000 | 3.4900 | 3.6500 | 3.6500 | 6,700 |
| Sep. 27, 2021 | 3.4600 | 3.5300 | 3.4600 | 3.5100 | 3.5100 | 21,300 |
| Sep. 24, 2021 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 2,300 |
| Sep. 23, 2021 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 12,300 |
| Sep. 22, 2021 | 3.6700 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 7,500 |
| Sep. 21, 2021 | 3.6300 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 27,000 |
| Sep. 20, 2021 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 4,300 |
| Sep. 17, 2021 | 3.7100 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 7,000 |
| Sep. 16, 2021 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 12,300 |
| Sep. 15, 2021 | 3.7600 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 2,500 |
| Sep. 14, 2021 | 3.8300 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 27,800 |
| Sep. 13, 2021 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 4,500 |
| Sep. 10, 2021 | 3.8600 | 4.0400 | 3.8600 | 3.9000 | 3.9000 | 9,200 |
| Sep. 09, 2021 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Sep. 08, 2021 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 1,300 |
| Sep. 07, 2021 | 3.8500 | 3.8700 | 3.8500 | 3.8500 | 3.8500 | 4,000 |
| Sep. 03, 2021 | 3.9000 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | 2,100 |
| Sep. 02, 2021 | 3.8000 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 13,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
