Cornerstone Capital Resources Inc. (CGP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 7,000 |
| Aug 11, 2022 | 3.1900 | 3.1900 | 2.9900 | 3.0700 | 3.0700 | 7,700 |
| Aug 10, 2022 | 3.1700 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 2,000 |
| Aug 09, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| Aug 08, 2022 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | 900 |
| Aug 05, 2022 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 400 |
| Aug 04, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,500 |
| Aug 03, 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 800 |
| Aug 02, 2022 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 200 |
| Jul 29, 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 200 |
| Jul 28, 2022 | 3.4600 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 3,300 |
| Jul 27, 2022 | 3.2500 | 3.5400 | 3.2500 | 3.4500 | 3.4500 | 16,100 |
| Jul 26, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 25, 2022 | 3.3500 | 3.3500 | 3.2700 | 3.3000 | 3.3000 | 3,700 |
| Jul 22, 2022 | 3.4300 | 3.4300 | 3.2100 | 3.2500 | 3.2500 | 12,800 |
| Jul 21, 2022 | 3.4300 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 2,100 |
| Jul 20, 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 100 |
| Jul 19, 2022 | 3.1900 | 3.4300 | 3.1600 | 3.4300 | 3.4300 | 18,100 |
| Jul 18, 2022 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 400 |
| Jul 15, 2022 | 3.1300 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 800 |
| Jul 14, 2022 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,200 |
| Jul 13, 2022 | 3.1000 | 3.1900 | 2.9000 | 3.1900 | 3.1900 | 11,700 |
| Jul 12, 2022 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,700 |
| Jul 11, 2022 | 3.2700 | 3.2700 | 3.1000 | 3.1400 | 3.1400 | 3,100 |
| Jul 08, 2022 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 1,200 |
| Jul 07, 2022 | 3.3100 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 6,400 |
| Jul 06, 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 1,100 |
| Jul 05, 2022 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 600 |
| Jul 04, 2022 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 300 |
| Jun 30, 2022 | 3.3500 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 5,200 |
| Jun 29, 2022 | 3.3800 | 3.4900 | 3.3800 | 3.4500 | 3.4500 | 4,900 |
| Jun 28, 2022 | 3.3000 | 3.3000 | 3.0900 | 3.2300 | 3.2300 | 4,300 |
| Jun 27, 2022 | 3.4200 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 1,100 |
| Jun 24, 2022 | 3.4800 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 1,000 |
| Jun 23, 2022 | 3.6300 | 3.6300 | 3.3800 | 3.3800 | 3.3800 | 3,400 |
| Jun 22, 2022 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 800 |
| Jun 21, 2022 | 3.7400 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 3,800 |
| Jun 20, 2022 | 3.4600 | 3.7100 | 3.4600 | 3.7000 | 3.7000 | 4,700 |
| Jun 17, 2022 | 3.4900 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 3,200 |
| Jun 16, 2022 | 3.5700 | 3.5700 | 3.4000 | 3.4600 | 3.4600 | 8,900 |
| Jun 15, 2022 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 1,700 |
| Jun 14, 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 6,200 |
| Jun 13, 2022 | 3.7400 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 13,700 |
| Jun 10, 2022 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 700 |
| Jun 09, 2022 | 3.8400 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 8,300 |
| Jun 08, 2022 | 3.8700 | 3.8700 | 3.7600 | 3.8500 | 3.8500 | 6,300 |
| Jun 07, 2022 | 3.8500 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 4,100 |
| Jun 06, 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| Jun 03, 2022 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 2,000 |
| Jun 02, 2022 | 3.9800 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 7,000 |
| Jun 01, 2022 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 1,400 |
| May 31, 2022 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
| May 30, 2022 | 3.8500 | 4.2300 | 3.8500 | 4.0700 | 4.0700 | 12,900 |
| May 27, 2022 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.8500 | 13,000 |
| May 26, 2022 | 3.8400 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 64,900 |
| May 25, 2022 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | 3.8300 | 800 |
| May 24, 2022 | 3.8600 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 1,700 |
| May 20, 2022 | 3.7000 | 3.8600 | 3.7000 | 3.8600 | 3.8600 | 6,800 |
| May 19, 2022 | 3.7100 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 7,700 |
| May 18, 2022 | 3.7300 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 6,000 |
| May 17, 2022 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 7,900 |
| May 16, 2022 | 3.6100 | 3.7500 | 3.6100 | 3.6800 | 3.6800 | 11,500 |
| May 13, 2022 | 3.8700 | 3.8700 | 3.7400 | 3.7400 | 3.7400 | 4,800 |
| May 12, 2022 | 4.1000 | 4.1000 | 3.8700 | 3.8700 | 3.8700 | 3,100 |
| May 11, 2022 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 1,500 |
| May 10, 2022 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 600 |
| May 09, 2022 | 4.2100 | 4.2100 | 4.1500 | 4.1600 | 4.1600 | 3,800 |
| May 06, 2022 | 4.2800 | 4.2800 | 4.1500 | 4.2100 | 4.2100 | 2,400 |
| May 05, 2022 | 4.2300 | 4.3000 | 4.2300 | 4.2900 | 4.2900 | 2,500 |
| May 04, 2022 | 4.3200 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 3,100 |
| May 03, 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 02, 2022 | 4.3500 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 4,000 |
| Apr 29, 2022 | 4.4500 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
| Apr 28, 2022 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 4,200 |
| Apr 27, 2022 | 4.4000 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 3,300 |
| Apr 26, 2022 | 4.3500 | 4.3500 | 4.2000 | 4.2800 | 4.2800 | 2,000 |
| Apr 25, 2022 | 4.2100 | 4.3100 | 4.2100 | 4.3100 | 4.3100 | 2,600 |
| Apr 22, 2022 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 1,800 |
| Apr 21, 2022 | 4.8500 | 4.8500 | 4.5700 | 4.5700 | 4.5700 | 8,000 |
| Apr 20, 2022 | 4.9400 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 16,000 |
| Apr 19, 2022 | 4.9400 | 4.9400 | 4.8700 | 4.8700 | 4.8700 | 10,000 |
| Apr 18, 2022 | 4.9700 | 5.0400 | 4.8400 | 4.9000 | 4.9000 | 13,100 |
| Apr 14, 2022 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 5,100 |
| Apr 13, 2022 | 5.1000 | 5.1500 | 5.0600 | 5.1400 | 5.1400 | 8,200 |
| Apr 12, 2022 | 5.2500 | 5.2800 | 5.1500 | 5.1500 | 5.1500 | 15,500 |
| Apr 11, 2022 | 4.8400 | 5.2300 | 4.8400 | 5.2300 | 5.2300 | 16,600 |
| Apr 08, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 4,200 |
| Apr 07, 2022 | 4.7800 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 3,900 |
| Apr 06, 2022 | 4.6000 | 5.0000 | 4.5500 | 4.8000 | 4.8000 | 40,600 |
| Apr 05, 2022 | 4.6400 | 4.6400 | 4.5000 | 4.5500 | 4.5500 | 7,800 |
| Apr 04, 2022 | 4.6000 | 4.6900 | 4.6000 | 4.6100 | 4.6100 | 8,300 |
| Apr 01, 2022 | 4.6000 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 6,900 |
| Mar 31, 2022 | 4.5900 | 4.6900 | 4.5000 | 4.5500 | 4.5500 | 4,900 |
| Mar 30, 2022 | 4.5800 | 4.7200 | 4.4600 | 4.4700 | 4.4700 | 20,500 |
| Mar 29, 2022 | 4.5100 | 4.5100 | 4.4100 | 4.4100 | 4.4100 | 8,300 |
| Mar 28, 2022 | 4.4300 | 4.6000 | 4.4200 | 4.5800 | 4.5800 | 18,000 |
| Mar 25, 2022 | 4.4400 | 4.4400 | 4.2000 | 4.2600 | 4.2600 | 3,900 |
| Mar 24, 2022 | 4.4000 | 4.5900 | 4.3500 | 4.3500 | 4.3500 | 16,800 |
| Mar 23, 2022 | 4.1900 | 4.4000 | 4.1100 | 4.2600 | 4.2600 | 20,100 |
| Mar 22, 2022 | 4.1100 | 4.2300 | 4.1100 | 4.1900 | 4.1900 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
