Champion Iron Limited (CIA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.27 | 6.39 | 6.27 | 6.35 | 6.35 | 594,600 |
| Apr 25, 2024 | 6.21 | 6.21 | 6.09 | 6.17 | 6.17 | 324,300 |
| Apr 24, 2024 | 5.96 | 6.22 | 5.95 | 6.22 | 6.22 | 288,700 |
| Apr 23, 2024 | 5.92 | 5.97 | 5.82 | 5.97 | 5.97 | 176,900 |
| Apr 22, 2024 | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | 231,500 |
| Apr 19, 2024 | 5.86 | 5.94 | 5.85 | 5.88 | 5.88 | 221,800 |
| Apr 18, 2024 | 6.09 | 6.09 | 5.85 | 5.88 | 5.88 | 136,500 |
| Apr 17, 2024 | 5.85 | 6.06 | 5.85 | 6.01 | 6.01 | 334,000 |
| Apr 16, 2024 | 5.99 | 5.99 | 5.76 | 5.77 | 5.77 | 572,500 |
| Apr 15, 2024 | 6.16 | 6.23 | 6.07 | 6.08 | 6.08 | 216,100 |
| Apr 12, 2024 | 6.21 | 6.29 | 6.12 | 6.12 | 6.12 | 217,900 |
| Apr 11, 2024 | 6.16 | 6.21 | 6.08 | 6.19 | 6.19 | 286,800 |
| Apr 10, 2024 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 157,200 |
| Apr 09, 2024 | 6.13 | 6.21 | 6.04 | 6.07 | 6.07 | 364,200 |
| Apr 08, 2024 | 5.99 | 6.10 | 5.99 | 6.05 | 6.05 | 198,200 |
| Apr 05, 2024 | 6.02 | 6.06 | 5.95 | 5.97 | 5.97 | 765,800 |
| Apr 04, 2024 | 6.37 | 6.43 | 6.22 | 6.23 | 6.23 | 318,900 |
| Apr 03, 2024 | 6.43 | 6.45 | 6.36 | 6.40 | 6.40 | 136,300 |
| Apr 02, 2024 | 6.45 | 6.51 | 6.41 | 6.48 | 6.48 | 211,700 |
| Apr 01, 2024 | 6.42 | 6.57 | 6.39 | 6.43 | 6.43 | 205,100 |
| Mar 28, 2024 | 6.48 | 6.52 | 6.42 | 6.42 | 6.42 | 68,300 |
| Mar 27, 2024 | 6.44 | 6.55 | 6.40 | 6.47 | 6.47 | 195,600 |
| Mar 26, 2024 | 6.44 | 6.44 | 6.36 | 6.43 | 6.43 | 191,200 |
| Mar 25, 2024 | 6.41 | 6.57 | 6.41 | 6.53 | 6.53 | 313,100 |
| Mar 22, 2024 | 6.35 | 6.37 | 6.30 | 6.35 | 6.35 | 87,100 |
| Mar 21, 2024 | 6.37 | 6.42 | 6.35 | 6.39 | 6.39 | 58,600 |
| Mar 20, 2024 | 6.27 | 6.34 | 6.19 | 6.34 | 6.34 | 138,200 |
| Mar 19, 2024 | 6.27 | 6.28 | 6.22 | 6.27 | 6.27 | 126,000 |
| Mar 18, 2024 | 6.34 | 6.34 | 6.17 | 6.20 | 6.20 | 482,600 |
| Mar 15, 2024 | 6.37 | 6.38 | 6.24 | 6.28 | 6.28 | 292,000 |
| Mar 14, 2024 | 6.46 | 6.46 | 6.30 | 6.40 | 6.40 | 499,700 |
| Mar 13, 2024 | 6.50 | 6.51 | 6.39 | 6.46 | 6.46 | 429,200 |
| Mar 12, 2024 | 6.31 | 6.54 | 6.31 | 6.50 | 6.50 | 393,900 |
| Mar 11, 2024 | 6.65 | 6.65 | 6.18 | 6.31 | 6.31 | 940,100 |
| Mar 08, 2024 | 6.98 | 6.98 | 6.85 | 6.90 | 6.90 | 102,300 |
| Mar 07, 2024 | 6.99 | 7.08 | 6.94 | 6.95 | 6.95 | 470,500 |
| Mar 06, 2024 | 6.98 | 7.06 | 6.91 | 6.92 | 6.92 | 417,100 |
| Mar 05, 2024 | 6.75 | 6.97 | 6.75 | 6.92 | 6.92 | 349,300 |
| Mar 04, 2024 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | 217,600 |
| Mar 01, 2024 | 6.90 | 7.07 | 6.90 | 6.96 | 6.96 | 529,900 |
| Feb 29, 2024 | 6.83 | 6.91 | 6.76 | 6.84 | 6.84 | 291,600 |
| Feb 28, 2024 | 6.78 | 6.78 | 6.59 | 6.66 | 6.66 | 445,700 |
| Feb 27, 2024 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 385,600 |
| Feb 26, 2024 | 6.91 | 6.98 | 6.88 | 6.91 | 6.91 | 510,800 |
| Feb 23, 2024 | 6.90 | 6.94 | 6.86 | 6.90 | 6.90 | 102,800 |
| Feb 22, 2024 | 6.86 | 7.03 | 6.86 | 6.92 | 6.92 | 257,300 |
| Feb 21, 2024 | 6.94 | 6.94 | 6.78 | 6.81 | 6.81 | 281,300 |
| Feb 20, 2024 | 7.16 | 7.24 | 6.95 | 6.99 | 6.99 | 337,900 |
| Feb 16, 2024 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 142,600 |
| Feb 15, 2024 | 7.09 | 7.24 | 7.01 | 7.24 | 7.24 | 249,200 |
| Feb 14, 2024 | 7.05 | 7.07 | 7.00 | 7.05 | 7.05 | 224,800 |
| Feb 13, 2024 | 6.97 | 7.03 | 6.89 | 6.99 | 6.99 | 276,800 |
| Feb 12, 2024 | 7.09 | 7.20 | 7.09 | 7.12 | 7.12 | 98,000 |
| Feb 09, 2024 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | 190,100 |
| Feb 08, 2024 | 7.23 | 7.23 | 7.09 | 7.15 | 7.15 | 137,200 |
| Feb 07, 2024 | 7.10 | 7.24 | 7.06 | 7.18 | 7.18 | 281,300 |
| Feb 06, 2024 | 6.87 | 7.01 | 6.77 | 6.97 | 6.97 | 463,600 |
| Feb 05, 2024 | 7.16 | 7.17 | 6.81 | 6.90 | 6.90 | 549,300 |
| Feb 02, 2024 | 7.41 | 7.50 | 7.32 | 7.32 | 7.32 | 503,400 |
| Feb 01, 2024 | 7.42 | 7.42 | 7.26 | 7.32 | 7.32 | 248,400 |
| Jan 31, 2024 | 7.52 | 7.58 | 7.28 | 7.30 | 7.30 | 597,500 |
| Jan 30, 2024 | 7.15 | 7.22 | 7.06 | 7.20 | 7.20 | 162,000 |
| Jan 29, 2024 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | 72,800 |
| Jan 26, 2024 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 88,700 |
| Jan 25, 2024 | 7.20 | 7.29 | 7.13 | 7.17 | 7.17 | 390,700 |
| Jan 24, 2024 | 7.00 | 7.15 | 6.95 | 7.08 | 7.08 | 240,400 |
| Jan 23, 2024 | 6.76 | 6.93 | 6.76 | 6.89 | 6.89 | 247,900 |
| Jan 22, 2024 | 6.74 | 6.76 | 6.69 | 6.75 | 6.75 | 111,900 |
| Jan 19, 2024 | 6.87 | 6.87 | 6.77 | 6.78 | 6.78 | 227,500 |
| Jan 18, 2024 | 6.91 | 6.92 | 6.79 | 6.85 | 6.85 | 443,500 |
| Jan 17, 2024 | 7.10 | 7.13 | 6.88 | 6.90 | 6.90 | 459,100 |
| Jan 16, 2024 | 7.23 | 7.23 | 7.11 | 7.13 | 7.13 | 205,700 |
| Jan 15, 2024 | 7.35 | 7.39 | 7.27 | 7.39 | 7.39 | 249,400 |
| Jan 12, 2024 | 7.35 | 7.36 | 7.25 | 7.30 | 7.30 | 209,000 |
| Jan 11, 2024 | 7.44 | 7.44 | 7.27 | 7.32 | 7.32 | 236,300 |
| Jan 10, 2024 | 7.49 | 7.51 | 7.40 | 7.41 | 7.41 | 188,900 |
| Jan 09, 2024 | 7.63 | 7.70 | 7.49 | 7.49 | 7.49 | 469,600 |
| Jan 08, 2024 | 7.39 | 7.42 | 7.29 | 7.38 | 7.38 | 162,900 |
| Jan 05, 2024 | 7.59 | 7.59 | 7.41 | 7.48 | 7.48 | 702,100 |
| Jan 04, 2024 | 7.63 | 7.76 | 7.63 | 7.71 | 7.71 | 569,800 |
| Jan 03, 2024 | 7.54 | 7.59 | 7.47 | 7.55 | 7.55 | 264,000 |
| Jan 02, 2024 | 7.50 | 7.71 | 7.50 | 7.67 | 7.67 | 665,700 |
| Dec 29, 2023 | 7.45 | 7.50 | 7.36 | 7.46 | 7.46 | 301,200 |
| Dec 28, 2023 | 7.40 | 7.54 | 7.40 | 7.45 | 7.45 | 682,000 |
| Dec 27, 2023 | 7.23 | 7.38 | 7.23 | 7.34 | 7.34 | 368,400 |
| Dec 22, 2023 | 7.05 | 7.11 | 7.05 | 7.06 | 7.06 | 60,000 |
| Dec 21, 2023 | 7.03 | 7.11 | 7.03 | 7.06 | 7.06 | 246,200 |
| Dec 20, 2023 | 7.11 | 7.15 | 6.92 | 6.94 | 6.94 | 283,100 |
| Dec 19, 2023 | 7.05 | 7.18 | 7.05 | 7.15 | 7.15 | 353,300 |
| Dec 18, 2023 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 608,200 |
| Dec 15, 2023 | 6.94 | 6.94 | 6.79 | 6.85 | 6.85 | 347,700 |
| Dec 14, 2023 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 624,500 |
| Dec 13, 2023 | 6.91 | 6.93 | 6.83 | 6.90 | 6.90 | 1,127,400 |
| Dec 12, 2023 | 6.89 | 6.90 | 6.79 | 6.83 | 6.83 | 193,200 |
| Dec 11, 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 173,300 |
| Dec 08, 2023 | 6.84 | 6.94 | 6.84 | 6.89 | 6.89 | 378,700 |
| Dec 07, 2023 | 6.90 | 6.94 | 6.80 | 6.81 | 6.81 | 319,700 |
| Dec 06, 2023 | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | 313,000 |
| Dec 05, 2023 | 6.82 | 6.93 | 6.78 | 6.78 | 6.78 | 398,800 |
| Dec 04, 2023 | 6.95 | 7.00 | 6.82 | 6.86 | 6.86 | 276,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.