Captor Capital Corp. (CPTR.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 16,400 |
| Nov. 25, 2021 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 59,800 |
| Nov. 24, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 24,400 |
| Nov. 23, 2021 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 12,600 |
| Nov. 22, 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 80,100 |
| Nov. 19, 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 72,800 |
| Nov. 18, 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 51,900 |
| Nov. 17, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 25,690 |
| Nov. 16, 2021 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 46,075 |
| Nov. 15, 2021 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 10,201 |
| Nov. 12, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 189,755 |
| Nov. 11, 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 1,605 |
| Nov. 10, 2021 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10,100 |
| Nov. 09, 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 15,050 |
| Nov. 08, 2021 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 18,600 |
| Nov. 05, 2021 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 139,700 |
| Nov. 04, 2021 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 28,300 |
| Nov. 03, 2021 | 1.2100 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 160,385 |
| Nov. 02, 2021 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 43,655 |
| Nov. 01, 2021 | 1.2500 | 1.3900 | 1.2100 | 1.2100 | 1.2100 | 1,800 |
| Oct. 29, 2021 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 27,914 |
| Oct. 28, 2021 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 65,300 |
| Oct. 27, 2021 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 31,800 |
| Oct. 26, 2021 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 224,243 |
| Oct. 25, 2021 | 1.2900 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 43,250 |
| Oct. 22, 2021 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 45,400 |
| Oct. 21, 2021 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 62,921 |
| Oct. 20, 2021 | 1.1000 | 1.2900 | 1.1000 | 1.2300 | 1.2300 | 197,926 |
| Oct. 19, 2021 | 1.1100 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 12,690 |
| Oct. 18, 2021 | 1.1800 | 1.2600 | 1.1000 | 1.1000 | 1.1000 | 13,421 |
| Oct. 15, 2021 | 1.1800 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 81,975 |
| Oct. 14, 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 200 |
| Oct. 13, 2021 | 1.2500 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 28,134 |
| Oct. 12, 2021 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 7,963 |
| Oct. 08, 2021 | 1.1600 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 261,151 |
| Oct. 07, 2021 | 1.1600 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 104,852 |
| Oct. 06, 2021 | 1.2300 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 134,120 |
| Oct. 05, 2021 | 1.2500 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 920,900 |
| Oct. 04, 2021 | 1.3000 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 270,300 |
| Oct. 01, 2021 | 1.3000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 58,000 |
| Sep. 30, 2021 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 84,500 |
| Sep. 29, 2021 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 101,050 |
| Sep. 28, 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,075 |
| Sep. 27, 2021 | 1.4100 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 98,489 |
| Sep. 24, 2021 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 82,652 |
| Sep. 23, 2021 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 32,150 |
| Sep. 22, 2021 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 427 |
| Sep. 21, 2021 | 1.4900 | 1.4900 | 1.3500 | 1.3700 | 1.3700 | 5,600 |
| Sep. 20, 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 46,550 |
| Sep. 17, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 6,000 |
| Sep. 16, 2021 | 1.5000 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 142,292 |
| Sep. 15, 2021 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Sep. 14, 2021 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 9,750 |
| Sep. 13, 2021 | 1.5500 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 21,700 |
| Sep. 10, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 550 |
| Sep. 09, 2021 | 1.5600 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 151,200 |
| Sep. 08, 2021 | 1.5600 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 18,900 |
| Sep. 07, 2021 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 23,371 |
| Sep. 03, 2021 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 6,900 |
| Sep. 02, 2021 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 17,969 |
| Sep. 01, 2021 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 7,835 |
| Aug. 31, 2021 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 244,995 |
| Aug. 30, 2021 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 15,700 |
| Aug. 27, 2021 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 81,300 |
| Aug. 26, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Aug. 25, 2021 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 3,900 |
| Aug. 24, 2021 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 30,600 |
| Aug. 23, 2021 | 1.5900 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 26,275 |
| Aug. 20, 2021 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 23,977 |
| Aug. 19, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 400 |
| Aug. 18, 2021 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 16,040 |
| Aug. 17, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| Aug. 16, 2021 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Aug. 13, 2021 | 1.5800 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 60,800 |
| Aug. 12, 2021 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Aug. 11, 2021 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 166,620 |
| Aug. 10, 2021 | 1.6000 | 1.6600 | 1.4000 | 1.5800 | 1.5800 | 319,020 |
| Aug. 09, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,360 |
| Aug. 06, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Aug. 05, 2021 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 7,300 |
| Aug. 04, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 710 |
| Aug. 03, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 24,035 |
| Jul. 30, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| Jul. 29, 2021 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 4,218 |
| Jul. 28, 2021 | 1.5800 | 1.6900 | 1.5800 | 1.6900 | 1.6900 | 6,500 |
| Jul. 27, 2021 | 1.6000 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 13,500 |
| Jul. 26, 2021 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 66,410 |
| Jul. 23, 2021 | 1.5500 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 164,387 |
| Jul. 22, 2021 | 1.6000 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 66,935 |
| Jul. 21, 2021 | 1.6500 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 8,800 |
| Jul. 20, 2021 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 5,050 |
| Jul. 19, 2021 | 1.5100 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 132,400 |
| Jul. 16, 2021 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 23,800 |
| Jul. 15, 2021 | 1.6400 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 29,500 |
| Jul. 14, 2021 | 1.5100 | 1.6400 | 1.4400 | 1.6000 | 1.6000 | 232,750 |
| Jul. 13, 2021 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 1,325 |
| Jul. 12, 2021 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 800 |
| Jul. 09, 2021 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
| Jul. 08, 2021 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 36,290 |
| Jul. 07, 2021 | 1.5500 | 1.6500 | 1.2500 | 1.5500 | 1.5500 | 88,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
