Canada markets closed

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.40000.40000.40000.40000.4000-
Aug 05, 20220.40000.40000.40000.40000.4000-
Aug 04, 20220.40000.40000.40000.40000.4000-
Aug 03, 20220.40000.40000.40000.40000.4000-
Aug 02, 20220.40000.40000.40000.40000.4000-
Jul 29, 20220.40000.40000.40000.40000.4000-
Jul 28, 20220.40000.40000.40000.40000.4000-
Jul 27, 20220.40000.40000.40000.40000.4000-
Jul 26, 20220.40000.40000.40000.40000.4000-
Jul 25, 20220.40000.40000.40000.40000.4000-
Jul 22, 20220.40000.40000.40000.40000.4000-
Jul 21, 20220.40000.40000.40000.40000.4000-
Jul 20, 20220.40000.40000.40000.40000.4000-
Jul 19, 20220.40000.40000.40000.40000.4000-
Jul 18, 20220.40000.40000.40000.40000.4000-
Jul 15, 20220.40000.40000.40000.40000.4000-
Jul 14, 20220.40000.40000.40000.40000.4000-
Jul 13, 20220.40000.40000.40000.40000.4000-
Jul 12, 20220.40000.40000.40000.40000.4000-
Jul 11, 20220.40000.40000.40000.40000.40002,500
Jul 08, 20220.29000.29000.29000.29000.2900-
Jul 07, 20220.30000.30000.29000.29000.290077,000
Jul 06, 20220.31000.31000.31000.31000.3100-
Jul 05, 20220.31000.31000.31000.31000.3100-
Jul 04, 20220.31000.31000.31000.31000.3100-
Jun 30, 20220.32500.35000.31000.31000.31009,050
Jun 29, 20220.32000.32000.32000.32000.3200-
Jun 28, 20220.32000.32000.32000.32000.320010,450
Jun 27, 20220.30000.30000.30000.30000.3000-
Jun 24, 20220.30000.31500.29500.30000.300027,500
Jun 23, 20220.30000.30000.30000.30000.30009,550
Jun 22, 20220.30000.30000.30000.30000.30001,500
Jun 21, 20220.36500.36500.36500.36500.3650-
Jun 20, 20220.36500.36500.36500.36500.3650-
Jun 17, 20220.35000.36500.31000.36500.36505,000
Jun 16, 20220.35000.37000.35000.37000.37008,650
Jun 15, 20220.32000.32000.32000.32000.3200-
Jun 14, 20220.32000.35000.32000.32000.320020,000
Jun 13, 20220.30000.30000.26000.28000.28007,250
Jun 10, 20220.35000.35000.35000.35000.3500-
Jun 09, 20220.35000.35000.35000.35000.35005,000
Jun 08, 20220.37000.37000.36500.36500.365052,000
Jun 07, 20220.36000.36000.36000.36000.3600-
Jun 06, 20220.36000.36000.36000.36000.3600-
Jun 03, 20220.36000.36000.36000.36000.3600-
Jun 02, 20220.36000.36000.36000.36000.3600-
Jun 01, 20220.40000.40000.36000.36000.360030,643
May 31, 20220.38000.38000.38000.38000.38006,000
May 30, 20220.37000.37000.37000.37000.37001,500
May 27, 20220.40000.40000.40000.40000.4000-
May 26, 20220.40000.40000.40000.40000.4000-
May 25, 20220.40000.40000.40000.40000.400034,000
May 24, 20220.40500.42000.37000.37000.370080,500
May 20, 20220.44000.47000.40000.47000.470023,600
May 19, 20220.45000.49500.44000.45000.450023,500
May 18, 20220.45000.45000.45000.45000.4500-
May 17, 20220.45000.45000.45000.45000.450021,000
May 16, 20220.46500.46500.46500.46500.4650-
May 13, 20220.46500.46500.46500.46500.4650-
May 12, 20220.46500.46500.46500.46500.4650-
May 11, 20220.46500.46500.46500.46500.46501,500
May 10, 20220.50000.50000.40000.45000.450023,475
May 09, 20220.50000.50000.50000.50000.50003,000
May 06, 20220.50000.50000.50000.50000.5000-
May 05, 20220.50000.50000.50000.50000.5000-
May 04, 20220.50000.53000.50000.50000.500087,466
May 03, 20220.54000.54000.53000.53000.530033,500
May 02, 20220.55000.55000.55000.55000.550024,000
Apr 29, 20220.55000.55000.55000.55000.550028,000
Apr 28, 20220.58000.58000.58000.58000.58004,382
Apr 27, 20220.55000.55000.55000.55000.5500500
Apr 26, 20220.54000.54000.54000.54000.540035,150
Apr 25, 20220.55000.55000.55000.55000.5500-
Apr 22, 20220.55000.59000.55000.55000.55008,500
Apr 21, 20220.55000.56000.54000.55000.550094,100
Apr 20, 20220.57000.57000.57000.57000.57009,000
Apr 19, 20220.59000.59000.59000.59000.59002,000
Apr 18, 20220.60000.61000.60000.60000.6000178,000
Apr 14, 20220.62000.62000.60000.60000.60001,700
Apr 13, 20220.62000.62000.61000.62000.620066,000
Apr 12, 20220.63000.63000.63000.63000.6300-
Apr 11, 20220.64000.64000.56000.63000.6300112,500
Apr 08, 20220.70000.75000.64000.64000.640022,000
Apr 07, 20220.64000.70000.63000.70000.700053,500
Apr 06, 20220.64000.64000.64000.64000.64002,000
Apr 05, 20220.66000.66000.66000.66000.66005,000
Apr 04, 20220.67000.67000.64000.64000.640053,690
Apr 01, 20220.73000.73000.67000.67000.670010,018
Mar 31, 20220.65000.65000.65000.65000.650055,800
Mar 30, 20220.65000.65000.65000.65000.650054,500
Mar 29, 20220.65000.65000.65000.65000.6500-
Mar 28, 20220.65000.65000.65000.65000.6500-
Mar 25, 20220.65000.65000.65000.65000.6500-
Mar 24, 20220.65000.65000.65000.65000.6500-
Mar 23, 20220.65000.65000.65000.65000.65002,000
Mar 22, 20220.63000.63000.63000.63000.6300-
Mar 21, 20220.69000.69000.63000.63000.630019,484
Mar 18, 20220.63000.65000.63000.64000.6400208,050
Mar 17, 20220.68000.68000.68000.68000.6800-
Mar 16, 20220.64000.68000.64000.68000.68001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...