Canada markets close in 2 hours 45 minutes

Cornerstone Capital Resources Inc. (CGP.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
3.7000-0.0500 (-1.33%)
As of 11:49AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20203.70003.70003.70003.70003.70001,594
Aug. 07, 20203.85003.85003.75003.75003.750013,400
Aug. 06, 20203.80003.89003.57003.77003.770016,100
Aug. 05, 20203.80003.83003.74003.76003.760012,400
Aug. 04, 20203.50003.80003.50003.80003.800018,000
Jul. 31, 20203.59003.59003.50003.54003.54003,800
Jul. 30, 20203.64003.64003.60003.60003.600017,400
Jul. 29, 20203.70003.70003.65003.65003.65004,000
Jul. 28, 20203.75003.80003.75003.76003.760015,900
Jul. 27, 20203.75003.75003.69003.73003.73004,700
Jul. 24, 20203.51003.75003.51003.75003.75003,300
Jul. 23, 20203.74003.79003.50003.79003.790019,600
Jul. 22, 20203.84003.85003.84003.85003.8500300
Jul. 21, 20203.78003.82003.70003.78003.780017,600
Jul. 20, 20203.75003.78003.49003.78003.78006,700
Jul. 17, 20203.60003.60003.60003.60003.6000-
Jul. 16, 20203.70003.70003.60003.60003.600016,600
Jul. 15, 20203.83003.83003.76003.77003.770010,000
Jul. 14, 20203.73003.73003.70003.72003.720017,100
Jul. 13, 20203.73003.90003.72003.72003.720020,100
Jul. 10, 20203.65003.86003.62003.63003.6300146,600
Jul. 09, 20203.61003.85003.60003.71003.710049,200
Jul. 08, 20203.68003.70003.60003.60003.600032,000
Jul. 07, 20203.65003.74003.61003.72003.720034,600
Jul. 06, 20203.60003.60003.56003.59003.590012,900
Jul. 03, 20203.53003.58003.53003.58003.58005,700
Jul. 02, 20203.60003.65003.45003.52003.520035,300
Jun. 30, 20203.57003.65003.45003.61003.6100105,300
Jun. 29, 20203.10003.19003.05003.19003.19008,500
Jun. 26, 20203.25003.25003.25003.25003.2500-
Jun. 25, 20203.15003.25003.08003.25003.25009,600
Jun. 24, 20203.29003.29003.02003.23003.230044,900
Jun. 23, 20203.33003.35003.29003.30003.300014,200
Jun. 22, 20203.25003.39003.24003.35003.35002,100
Jun. 19, 20203.24003.25003.24003.25003.2500200
Jun. 18, 20203.31003.39003.25003.25003.25002,500
Jun. 17, 20203.35003.35003.02003.02003.02005,100
Jun. 16, 20203.35003.50003.32003.32003.32005,200
Jun. 15, 20203.55003.55003.30003.30003.300010,600
Jun. 12, 20203.65003.65003.65003.65003.65003,000
Jun. 11, 20203.60003.60003.45003.60003.60004,100
Jun. 10, 20203.75003.75003.75003.75003.7500-
Jun. 09, 20203.65003.75003.65003.75003.75002,100
Jun. 08, 20203.65003.66003.60003.60003.60002,600
Jun. 05, 20203.68003.71003.63003.63003.630043,300
Jun. 04, 20203.71003.71003.70003.70003.70006,700
Jun. 03, 20203.61003.75003.59003.75003.750020,900
Jun. 02, 20203.62003.63003.51003.61003.610017,800
Jun. 01, 20203.89004.00003.73003.79003.790011,400
May 29, 20203.57003.73003.50003.73003.730011,300
May 28, 20203.00003.63002.99003.60003.600086,900
May 27, 20203.05003.05002.97003.00003.000026,200
May 26, 20202.92002.97002.92002.97002.97003,200
May 25, 20203.00003.06003.00003.05003.050010,900
May 22, 20203.00003.00002.99003.00003.000010,900
May 21, 20202.99003.00002.99003.00003.00003,500
May 20, 20202.99003.00002.99003.00003.000025,500
May 19, 20203.00003.48002.90003.00003.000032,200
May 15, 20202.93003.00002.90003.00003.000053,700
May 14, 20202.89002.90002.80002.90002.90008,600
May 13, 20202.94002.95002.87002.90002.90005,700
May 12, 20202.95002.95002.89002.94002.94005,600
May 11, 20202.99003.00002.90002.90002.900024,100
May 08, 20202.87002.91002.85002.85002.85003,800
May 07, 20202.76002.97002.75002.87002.87004,300
May 06, 20202.71002.71002.71002.71002.7100200
May 05, 20202.58002.90002.58002.90002.900019,500
May 04, 20202.61002.61002.61002.61002.6100500
May 01, 20202.85002.85002.55002.60002.600019,600
Apr. 30, 20202.90002.97002.90002.95002.95006,200
Apr. 29, 20202.90003.10002.90003.01003.010021,900
Apr. 28, 20202.90002.96002.82002.90002.900035,300
Apr. 27, 20202.80003.00002.76002.89002.890010,900
Apr. 24, 20202.11002.65002.05002.60002.600031,600
Apr. 23, 20202.00002.06001.99002.06002.060015,900
Apr. 22, 20202.00002.01001.98001.98001.980017,600
Apr. 21, 20201.97002.02001.97001.97001.97008,200
Apr. 20, 20201.90001.91001.89001.89001.89004,500
Apr. 17, 20202.10002.25002.10002.10002.100010,800
Apr. 16, 20201.89002.76001.89002.10002.100035,000
Apr. 15, 20201.90001.91001.84001.84001.84006,800
Apr. 14, 20201.98002.00001.85001.99001.990010,600
Apr. 13, 20201.99002.00001.66001.70001.70005,700
Apr. 09, 20201.85001.85001.80001.80001.80007,800
Apr. 08, 20201.98001.98001.75001.90001.900011,000
Apr. 07, 20201.88002.03001.88002.00002.000015,200
Apr. 06, 20201.81001.81001.80001.80001.80003,900
Apr. 03, 20201.95001.95001.73001.73001.73003,700
Apr. 02, 20201.76001.97001.76001.97001.97002,400
Apr. 01, 20201.85001.85001.75001.75001.7500233,500
Mar. 31, 20201.97001.98001.88001.88001.88003,600
Mar. 30, 20201.90001.98001.90001.97001.97007,300
Mar. 27, 20201.80001.93001.72001.91001.910010,700
Mar. 26, 20201.82001.88001.71001.88001.88004,800
Mar. 25, 20201.62002.03001.62001.85001.850027,000
Mar. 24, 20201.60001.80001.60001.71001.710011,500
Mar. 23, 20201.60001.60001.56001.56001.56005,700
Mar. 20, 20201.70001.71001.70001.70001.70003,500
Mar. 19, 20201.56001.69001.56001.69001.69003,100
Mar. 18, 20201.69001.69001.69001.69001.6900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...