Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

1.5500

0.0000

(0.00%)

At close: 01:25PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Oct 10, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Oct 09, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Oct 08, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	508
Oct 07, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 04, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 03, 2024	0.8500	0.9500	0.8500	0.9500	0.9500	1,070
Oct 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sept 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sept 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sept 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	997
Sept 25, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 24, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 06, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 05, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Sept 04, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Sept 03, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 30, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 29, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 28, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 27, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 26, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 23, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 22, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	1,876
Aug 21, 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
Aug 20, 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
Aug 19, 2024	2.3500	2.3500	2.3500	2.3500	2.3500	422
Aug 16, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	-
Aug 15, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	200
Aug 14, 2024	1.5200	1.5200	1.5000	1.5000	1.5000	580
Aug 13, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	100
Aug 12, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	650
Aug 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 08, 2024	1.0000	1.0000	0.7700	1.0000	1.0000	2,444
Aug 07, 2024	1.0600	1.3500	1.0600	1.3500	1.3500	300
Aug 06, 2024	4.1900	4.1900	4.1900	4.1900	4.1900	636
Aug 02, 2024	2.9000	5.0100	2.9000	4.5000	4.5000	277,514
Aug 01, 2024	2.2100	2.8500	2.2000	2.8500	2.8500	48,030
Jul 31, 2024	2.4900	2.4900	2.4900	2.4900	2.4900	400
Jul 30, 2024	2.8500	2.8900	2.0200	2.8900	2.8900	13,260
Jul 29, 2024	1.3500	2.6000	1.0000	2.6000	2.6000	31,589
Jul 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,000
Jul 25, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	11,065
Jul 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	482,798
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	1:15 Stock Split
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jul 08, 2024	0.3000	0.3000	0.2250	0.3000	0.3000	43,933
Jul 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	105,866
Jul 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jul 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	66
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	72
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	133
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 17, 2024	0.5250	0.5250	0.3000	0.4500	0.4500	3,933
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	66
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,440
May 24, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	4,866
May 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD87,075.16+1,023.76(+1.19%)

Captor Capital Corp. (CPTR.CN)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
87,075.16
+1,023.76(+1.19%)