Canada markets open in 3 hours 35 minutes

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9100+0.0100 (+1.11%)
At close: 09:42AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.91000.91000.91000.91000.91005,500
Jan. 14, 20220.92000.92000.89000.90000.900063,950
Jan. 13, 20220.95000.95000.89000.90000.9000159,600
Jan. 12, 20220.94001.00000.90001.00001.000083,000
Jan. 11, 20220.90000.90000.90000.90000.90004,250
Jan. 10, 20220.90000.93000.90000.93000.930046,637
Jan. 07, 20220.90000.90000.90000.90000.900015,000
Jan. 06, 20220.90000.90000.90000.90000.9000-
Jan. 05, 20220.91000.91000.90000.90000.900026,130
Jan. 04, 20220.95000.95000.95000.95000.950020,005
Dec. 31, 20210.95000.95000.95000.95000.95006,000
Dec. 30, 20210.90000.95000.90000.95000.950013,070
Dec. 29, 20210.95000.95000.90000.94000.94003,505
Dec. 24, 20210.95000.95000.95000.95000.950011,050
Dec. 23, 20210.95000.95000.95000.95000.9500700
Dec. 22, 20210.90000.90000.90000.90000.9000-
Dec. 21, 20210.90000.90000.90000.90000.9000-
Dec. 20, 20210.90000.90000.90000.90000.9000-
Dec. 17, 20211.00001.10000.90000.90000.900021,920
Dec. 16, 20210.96001.00000.90000.99000.990066,150
Dec. 15, 20211.05001.05000.90001.05001.050093,450
Dec. 14, 20211.10001.10001.00001.00001.000035,910
Dec. 13, 20211.10001.10001.10001.10001.100034,850
Dec. 10, 20211.10001.15001.10001.15001.150029,100
Dec. 09, 20211.15001.16001.10001.10001.1000227,650
Dec. 08, 20211.15001.17001.10001.15001.1500104,700
Dec. 07, 20211.21001.22001.17001.17001.1700129,775
Dec. 06, 20211.24001.24001.20001.20001.20005,100
Dec. 03, 20211.19001.22001.19001.19001.190017,450
Dec. 02, 20211.20001.22001.18001.22001.220059,000
Dec. 01, 20211.22001.24001.22001.24001.240022,200
Nov. 30, 20211.24001.24001.24001.24001.2400100
Nov. 29, 20211.23001.24001.22001.24001.240013,200
Nov. 26, 20211.20001.20001.20001.20001.200016,400
Nov. 25, 20211.24001.24001.17001.17001.170059,800
Nov. 24, 20211.15001.20001.15001.20001.200024,400
Nov. 23, 20211.15001.16001.15001.16001.160012,600
Nov. 22, 20211.15001.15001.15001.15001.150080,100
Nov. 19, 20211.15001.19001.15001.19001.190072,800
Nov. 18, 20211.15001.15001.15001.15001.150051,900
Nov. 17, 20211.15001.20001.15001.20001.200025,690
Nov. 16, 20211.16001.16001.15001.15001.150046,075
Nov. 15, 20211.15001.17001.15001.15001.150010,201
Nov. 12, 20211.15001.20001.15001.15001.1500189,755
Nov. 11, 20211.15001.19001.15001.19001.19001,605
Nov. 10, 20211.16001.20001.16001.20001.200010,100
Nov. 09, 20211.15001.15001.15001.15001.150015,050
Nov. 08, 20211.15001.19001.15001.19001.190018,600
Nov. 05, 20211.22001.22001.15001.15001.1500139,700
Nov. 04, 20211.25001.25001.23001.24001.240028,300
Nov. 03, 20211.21001.40001.20001.40001.4000160,385
Nov. 02, 20211.20001.30001.20001.20001.200043,655
Nov. 01, 20211.25001.39001.21001.21001.21001,800
Oct. 29, 20211.15001.20001.15001.20001.200027,914
Oct. 28, 20211.20001.20001.15001.16001.160065,300
Oct. 27, 20211.16001.16001.15001.15001.150031,800
Oct. 26, 20211.24001.24001.15001.15001.1500224,243
Oct. 25, 20211.29001.30001.20001.20001.200043,250
Oct. 22, 20211.20001.23001.20001.23001.230045,400
Oct. 21, 20211.29001.29001.25001.26001.260062,921
Oct. 20, 20211.10001.29001.10001.23001.2300197,926
Oct. 19, 20211.11001.20001.11001.15001.150012,690
Oct. 18, 20211.18001.26001.10001.10001.100013,421
Oct. 15, 20211.18001.29001.15001.29001.290081,975
Oct. 14, 20211.17001.17001.17001.17001.1700200
Oct. 13, 20211.25001.29001.22001.29001.290028,134
Oct. 12, 20211.27001.30001.27001.30001.30007,963
Oct. 08, 20211.16001.30001.16001.25001.2500261,151
Oct. 07, 20211.16001.25001.15001.15001.1500104,852
Oct. 06, 20211.23001.26001.18001.19001.1900134,120
Oct. 05, 20211.25001.39001.25001.25001.2500920,900
Oct. 04, 20211.30001.38001.30001.30001.3000270,300
Oct. 01, 20211.30001.45001.30001.40001.400058,000
Sep. 30, 20211.37001.40001.35001.36001.360084,500
Sep. 29, 20211.36001.38001.36001.38001.3800101,050
Sep. 28, 20211.37001.37001.37001.37001.37001,075
Sep. 27, 20211.41001.49001.35001.40001.400098,489
Sep. 24, 20211.40001.50001.40001.50001.500082,652
Sep. 23, 20211.40001.41001.40001.40001.400032,150
Sep. 22, 20211.40001.41001.40001.41001.4100427
Sep. 21, 20211.49001.49001.35001.37001.37005,600
Sep. 20, 20211.40001.40001.35001.35001.350046,550
Sep. 17, 20211.50001.50001.50001.50001.50006,000
Sep. 16, 20211.50001.50001.41001.49001.4900142,292
Sep. 15, 20211.53001.53001.53001.53001.5300-
Sep. 14, 20211.55001.55001.53001.53001.53009,750
Sep. 13, 20211.55001.58001.53001.58001.580021,700
Sep. 10, 20211.55001.55001.55001.55001.5500550
Sep. 09, 20211.56001.58001.54001.55001.5500151,200
Sep. 08, 20211.56001.59001.55001.58001.580018,900
Sep. 07, 20211.55001.58001.55001.58001.580023,371
Sep. 03, 20211.57001.64001.57001.64001.64006,900
Sep. 02, 20211.56001.56001.55001.55001.550017,969
Sep. 01, 20211.59001.59001.59001.59001.59007,835
Aug. 31, 20211.60001.62001.55001.55001.5500244,995
Aug. 30, 20211.60001.61001.58001.60001.600015,700
Aug. 27, 20211.61001.61001.59001.60001.600081,300
Aug. 26, 20211.65001.65001.65001.65001.6500-
Aug. 25, 20211.61001.68001.61001.65001.65003,900
Aug. 24, 20211.63001.63001.60001.61001.610030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...