Canada markets close in 1 hour 45 minutes

International Cobalt Corp. (CO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0100 (-3.57%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20210.27500.28000.27500.27000.270015,265
Jun. 21, 20210.28000.28500.28000.28000.28007,771
Jun. 18, 20210.27000.27000.27000.27000.2700-
Jun. 17, 20210.26500.27000.26500.27000.27004,500
Jun. 16, 20210.27000.27500.27000.27500.27504,096
Jun. 15, 20210.26000.27000.26000.27000.270023,288
Jun. 14, 20210.26500.26500.26500.26500.26501,286
Jun. 11, 20210.27000.27000.27000.27000.270020,000
Jun. 10, 20210.21000.27500.21000.27500.275073,682
Jun. 09, 20210.23500.23500.23500.23500.23503,400
Jun. 08, 20210.22500.22500.22500.22500.22501,933
Jun. 07, 20210.21000.22000.21000.22000.220010,314
Jun. 04, 20210.20500.22500.20500.22500.22506,700
Jun. 03, 20210.20500.20500.20500.20500.20501,066
Jun. 02, 20210.22000.22500.20500.20500.205026,490
Jun. 01, 20210.21000.21000.21000.21000.2100-
May 31, 20210.23000.23000.20000.21000.2100224,379
May 28, 20210.22500.25000.22500.25000.250034,284
May 27, 20210.24000.24500.23500.23500.235036,365
May 26, 20210.25000.25500.25000.25500.255062,529
May 25, 20210.29500.29500.22500.22500.2250303,949
May 21, 20210.28000.28000.23000.23500.2350131,371
May 20, 20210.28000.28000.28000.28000.28001,916
May 19, 20210.28000.28000.28000.28000.28001,000
May 18, 20210.24500.25000.24500.25000.25009,933
May 17, 20210.25500.25500.25500.25500.2550-
May 14, 20210.26000.27000.24000.25500.255043,586
May 13, 20210.27000.27000.24000.25000.2500201,274
May 12, 20210.31000.35000.31000.35000.350029,266
May 11, 20210.33000.35000.33000.35000.350012,851
May 10, 20210.33000.33000.33000.33000.33006,516
May 07, 20210.31000.33000.31000.33000.330016,207
May 06, 20210.27000.33000.27000.33000.3300111,027
May 05, 20210.31500.33000.30000.33000.330046,418
May 04, 20210.33500.39500.33500.33500.335096,373
May 03, 20210.50000.50000.26500.38000.380057,971
Apr. 30, 20210.24000.24000.24000.24000.2400-
Apr. 30, 20211:12 Stock Split
Apr. 29, 20210.24000.24000.24000.24000.24006,259
Apr. 28, 20210.30000.30000.24000.24000.2400122,166
Apr. 27, 20210.30000.30000.30000.30000.300019,058
Apr. 26, 20210.30000.30000.30000.30000.30003,652
Apr. 23, 20210.30000.30000.30000.30000.300012,708
Apr. 22, 20210.30000.30000.30000.30000.30003,633
Apr. 21, 20210.30000.30000.30000.30000.300015,963
Apr. 20, 20210.30000.36000.30000.30000.300041,175
Apr. 19, 20210.42000.42000.36000.36000.360040,493
Apr. 16, 20210.42000.42000.42000.42000.42001,761
Apr. 15, 20210.42000.42000.42000.42000.42002,708
Apr. 14, 20210.36000.42000.36000.42000.420014,183
Apr. 13, 20210.36000.36000.36000.36000.36002,741
Apr. 12, 20210.36000.42000.36000.42000.42004,877
Apr. 09, 20210.36000.36000.36000.36000.3600-
Apr. 08, 20210.42000.42000.36000.36000.36005,312
Apr. 07, 20210.48000.48000.48000.48000.4800195
Apr. 06, 20210.42000.48000.42000.48000.48006,485
Apr. 05, 20210.42000.48000.42000.48000.48008,831
Apr. 01, 20210.42000.42000.36000.42000.420018,472
Mar. 31, 20210.42000.42000.36000.42000.420027,874
Mar. 30, 20210.42000.42000.42000.42000.420038,416
Mar. 29, 20210.48000.48000.42000.42000.420023,091
Mar. 26, 20210.48000.48000.42000.48000.48004,999
Mar. 25, 20210.48000.48000.42000.48000.48003,694
Mar. 24, 20210.42000.48000.42000.48000.480051,595
Mar. 23, 20210.42000.48000.42000.42000.42006,566
Mar. 22, 20210.42000.48000.42000.48000.48004,377
Mar. 19, 20210.48000.48000.48000.48000.480010,664
Mar. 18, 20210.48000.48000.42000.42000.420010,255
Mar. 17, 20210.48000.48000.42000.48000.48001,324
Mar. 16, 20210.48000.48000.36000.48000.480050,374
Mar. 15, 20210.48000.48000.48000.48000.480038,807
Mar. 12, 20210.48000.48000.42000.42000.42007,483
Mar. 11, 20210.42000.48000.42000.48000.480010,254
Mar. 10, 20210.42000.48000.36000.42000.420027,935
Mar. 09, 20210.42000.48000.42000.42000.420072,994
Mar. 08, 20210.48000.48000.42000.42000.42003,062
Mar. 05, 20210.42000.48000.42000.48000.480022,795
Mar. 04, 20210.48000.48000.48000.48000.480019,788
Mar. 03, 20210.54000.60000.54000.54000.540019,058
Mar. 02, 20210.60000.60000.54000.60000.600011,441
Mar. 01, 20210.54000.54000.48000.54000.540020,762
Feb. 26, 20210.54000.54000.48000.54000.540011,858
Feb. 25, 20210.54000.54000.54000.54000.540025,549
Feb. 24, 20210.54000.60000.54000.54000.54009,291
Feb. 23, 20210.54000.60000.54000.54000.540023,287
Feb. 22, 20210.60000.66000.54000.54000.540044,253
Feb. 19, 20210.60000.66000.60000.60000.600049,973
Feb. 18, 20210.60000.66000.54000.60000.600093,690
Feb. 17, 20210.72000.72000.60000.66000.660074,983
Feb. 16, 20210.66000.72000.66000.66000.660056,129
Feb. 12, 20210.66000.72000.60000.66000.660099,378
Feb. 11, 20210.66000.66000.60000.66000.6600117,276
Feb. 10, 20210.66000.66000.60000.66000.6600157,087
Feb. 09, 20210.60000.72000.54000.66000.6600324,287
Feb. 08, 20210.54000.60000.48000.60000.600055,495
Feb. 05, 20210.54000.54000.48000.54000.540031,955
Feb. 04, 20210.48000.54000.48000.54000.540068,342
Feb. 03, 20210.48000.48000.42000.48000.480010,658
Feb. 02, 20210.48000.54000.42000.48000.4800104,158
Feb. 01, 20210.42000.48000.36000.48000.4800134,519
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...