Canada Markets closed

Cornerstone Capital Resources Inc. (CGP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.0000-0.0500 (-1.23%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20224.05004.11004.00004.00004.00002,100
Jan. 25, 20224.01004.05004.01004.05004.05008,100
Jan. 24, 20224.15004.16003.95004.04004.040011,600
Jan. 21, 20224.35004.39004.16004.16004.1600108,300
Jan. 20, 20224.06004.28004.00004.28004.2800428,800
Jan. 19, 20224.22004.22003.86004.10004.100017,700
Jan. 18, 20224.25004.27004.14004.20004.20006,500
Jan. 17, 20224.20004.47004.12004.35004.350029,800
Jan. 14, 20224.20004.20003.96003.96003.960018,600
Jan. 13, 20224.20004.20004.10004.20004.20003,300
Jan. 12, 20224.05004.20004.05004.18004.18008,400
Jan. 11, 20224.12004.12004.05004.05004.05006,600
Jan. 10, 20224.05004.10004.00004.05004.05009,700
Jan. 07, 20223.96004.03003.89003.98003.980014,800
Jan. 06, 20224.02004.05004.00004.05004.05005,000
Jan. 05, 20224.05004.14004.02004.02004.020013,000
Jan. 04, 20224.13004.13004.04004.04004.040014,100
Dec. 31, 20214.15004.15004.15004.15004.15001,700
Dec. 30, 20214.05004.15004.05004.12004.12004,400
Dec. 29, 20214.17004.17004.09004.10004.10004,400
Dec. 24, 20214.14004.23004.14004.23004.23002,000
Dec. 23, 20214.15004.16004.05004.05004.05002,600
Dec. 22, 20214.22004.22004.15004.15004.1500400
Dec. 21, 20214.21004.21004.16004.16004.1600300
Dec. 20, 20214.21004.21004.15004.15004.15004,700
Dec. 17, 20214.20004.25004.10004.23004.230019,400
Dec. 16, 20214.15004.40004.10004.40004.400013,500
Dec. 15, 20214.10004.24004.05004.24004.240022,500
Dec. 14, 20214.12004.15004.10004.11004.11009,900
Dec. 13, 20214.10004.17004.10004.15004.15005,500
Dec. 10, 20214.11004.15004.11004.12004.1200500
Dec. 09, 20214.23004.30004.23004.28004.280010,700
Dec. 08, 20214.05004.20004.05004.20004.20005,000
Dec. 07, 20214.10004.10004.05004.05004.05003,600
Dec. 06, 20214.16004.16004.06004.11004.1100800
Dec. 03, 20214.15004.15004.15004.15004.1500-
Dec. 02, 20214.25004.25004.10004.15004.15002,300
Dec. 01, 20214.30004.90004.30004.45004.450019,400
Nov. 30, 20214.40004.41004.13004.38004.380024,500
Nov. 29, 20214.30004.37004.20004.32004.32006,900
Nov. 26, 20214.18004.38004.05004.38004.380028,000
Nov. 25, 20214.19004.19004.05004.14004.140032,100
Nov. 24, 20214.20004.20004.16004.20004.20001,700
Nov. 23, 20214.38004.38004.16004.20004.20007,300
Nov. 22, 20214.31004.35004.30004.35004.35006,000
Nov. 19, 20214.23004.39004.23004.31004.31003,900
Nov. 18, 20214.55004.76004.35004.35004.350025,900
Nov. 17, 20214.40004.54004.40004.50004.50005,800
Nov. 16, 20214.50004.50004.38004.40004.40004,800
Nov. 15, 20214.22004.58004.11004.50004.500025,400
Nov. 12, 20214.30004.30004.23004.25004.250024,400
Nov. 11, 20214.18004.30004.18004.28004.280013,200
Nov. 10, 20214.20004.20004.06004.19004.19005,700
Nov. 09, 20214.25004.25004.20004.20004.20002,200
Nov. 08, 20214.20004.37004.20004.30004.300024,500
Nov. 05, 20214.06004.22004.06004.15004.15003,300
Nov. 04, 20214.05004.08004.05004.08004.08003,700
Nov. 03, 20214.10004.10004.05004.05004.05003,100
Nov. 02, 20214.15004.15004.11004.11004.11009,700
Nov. 01, 20214.15004.19004.15004.15004.150020,100
Oct. 29, 20214.02004.20004.02004.15004.150058,800
Oct. 28, 20214.01004.05004.01004.03004.03007,300
Oct. 27, 20214.11004.11004.02004.02004.02002,200
Oct. 26, 20214.39004.44004.25004.25004.25004,100
Oct. 25, 20214.10004.45004.10004.44004.440025,200
Oct. 22, 20214.00004.09004.00004.09004.090024,700
Oct. 21, 20213.97003.97003.97003.97003.97001,300
Oct. 20, 20214.00004.00003.99004.00004.00004,600
Oct. 19, 20213.90004.00003.90004.00004.000017,000
Oct. 18, 20213.94003.95003.90003.95003.95002,300
Oct. 15, 20214.00004.00003.75003.92003.9200673,200
Oct. 14, 20214.00004.30003.98004.10004.100040,600
Oct. 13, 20213.86004.00003.85004.00004.000030,600
Oct. 12, 20213.99004.00003.91003.92003.920015,100
Oct. 08, 20213.75004.00003.75003.90003.900019,400
Oct. 07, 20213.60003.80003.55003.75003.750022,900
Oct. 06, 20213.65003.65003.65003.65003.6500-
Oct. 05, 20213.77003.77003.65003.65003.650011,000
Oct. 04, 20213.85003.85003.68003.68003.68002,600
Oct. 01, 20213.70003.82003.66003.80003.80001,000
Sep. 30, 20213.70003.80003.65003.74003.740013,600
Sep. 29, 20213.60003.75003.60003.64003.640018,800
Sep. 28, 20213.50003.80003.49003.65003.65006,700
Sep. 27, 20213.46003.53003.46003.51003.510021,300
Sep. 24, 20213.60003.60003.58003.60003.60002,300
Sep. 23, 20213.61003.61003.60003.60003.600012,300
Sep. 22, 20213.67003.70003.61003.61003.61007,500
Sep. 21, 20213.63003.66003.63003.65003.650027,000
Sep. 20, 20213.65003.65003.64003.64003.64004,300
Sep. 17, 20213.71003.72003.67003.67003.67007,000
Sep. 16, 20213.81003.81003.74003.77003.770012,300
Sep. 15, 20213.76003.82003.76003.78003.78002,500
Sep. 14, 20213.83003.90003.83003.85003.850027,800
Sep. 13, 20213.82003.82003.80003.80003.80004,500
Sep. 10, 20213.86004.04003.86003.90003.90009,200
Sep. 09, 20213.76003.76003.76003.76003.7600-
Sep. 08, 20213.85003.85003.76003.76003.76001,300
Sep. 07, 20213.85003.87003.85003.85003.85004,000
Sep. 03, 20213.90003.91003.88003.88003.88002,100
Sep. 02, 20213.80003.83003.79003.80003.800013,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...