Canada Markets open in 9 hrs 16 mins

Cornerstone Capital Resources Inc. (CGP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.3800-0.1200 (-2.67%)
At close: 03:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
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
Sep. 01, 20213.90003.92003.85003.90003.90006,500
Aug. 31, 20214.00004.05003.86004.01004.010015,800
Aug. 30, 20213.87003.90003.75003.75003.75003,500
Aug. 27, 20213.83004.05003.83003.90003.900017,600
Aug. 26, 20213.80003.90003.80003.80003.80002,100
Aug. 25, 20213.70003.70003.70003.70003.7000-
Aug. 24, 20213.71003.86003.60003.70003.700033,500
Aug. 23, 20213.79003.87003.78003.87003.870010,100
Aug. 20, 20213.64003.80003.64003.79003.790016,600
Aug. 19, 20213.60003.60003.50003.60003.600028,200
Aug. 18, 20213.64003.65003.60003.60003.60007,200
Aug. 17, 20213.64003.65003.55003.65003.650013,600
Aug. 16, 20213.71003.71003.60003.60003.600025,500
Aug. 13, 20213.75003.87003.75003.80003.80009,000
Aug. 12, 20213.77003.77003.74003.74003.74002,600
Aug. 11, 20213.84003.84003.77003.77003.77001,400
Aug. 10, 20213.80003.81003.75003.80003.80002,100
Aug. 09, 20213.75003.98003.71003.87003.870019,300
Aug. 06, 20213.88003.88003.75003.75003.75003,400
Aug. 05, 20213.95004.04003.90003.91003.910024,600
Aug. 04, 20213.95003.96003.88003.95003.950020,400
Aug. 03, 20213.99004.04003.90004.04004.04008,700
Jul. 30, 20213.84004.13003.84003.95003.950020,700
Jul. 29, 20213.84003.85003.83003.83003.830019,400
Jul. 28, 20213.77003.84003.72003.72003.720064,300
Jul. 27, 20213.90003.99003.90003.90003.900050,200
Jul. 26, 20213.70003.96003.70003.96003.96004,900
Jul. 23, 20213.80003.80003.75003.75003.75007,500
Jul. 22, 20213.94003.94003.76003.76003.76004,300
Jul. 21, 20213.87004.00003.87003.90003.90007,000
Jul. 20, 20213.90003.90003.85003.85003.85002,000
Jul. 19, 20213.90003.91003.90003.90003.90001,500
Jul. 16, 20214.04004.04004.03004.04004.04001,000
Jul. 15, 20213.77004.05003.77004.05004.050026,500
Jul. 14, 20213.80003.80003.75003.79003.79002,000
Jul. 13, 20213.80003.80003.80003.80003.80003,100
Jul. 12, 20213.94003.95003.89003.89003.89002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...