Captor Capital Corp. (CPTR.CN)

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

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 23, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 09, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 01, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 31, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 10, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 09, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jul 08, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 07, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	77,000
Jul 06, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 05, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 04, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 30, 2022	0.3250	0.3500	0.3100	0.3100	0.3100	9,050
Jun 29, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 28, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	10,450
Jun 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2022	0.3000	0.3150	0.2950	0.3000	0.3000	27,500
Jun 23, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,550
Jun 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jun 21, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 20, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 17, 2022	0.3500	0.3650	0.3100	0.3650	0.3650	5,000
Jun 16, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	8,650
Jun 15, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 14, 2022	0.3200	0.3500	0.3200	0.3200	0.3200	20,000
Jun 13, 2022	0.3000	0.3000	0.2600	0.2800	0.2800	7,250
Jun 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 09, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Jun 08, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	52,000
Jun 07, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 06, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 03, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 02, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 01, 2022	0.4000	0.4000	0.3600	0.3600	0.3600	30,643
May 31, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
May 30, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
May 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	34,000
May 24, 2022	0.4050	0.4200	0.3700	0.3700	0.3700	80,500
May 20, 2022	0.4400	0.4700	0.4000	0.4700	0.4700	23,600
May 19, 2022	0.4500	0.4950	0.4400	0.4500	0.4500	23,500
May 18, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 17, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	21,000
May 16, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 13, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 12, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 11, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	1,500
May 10, 2022	0.5000	0.5000	0.4000	0.4500	0.4500	23,475
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7252+0.0019(+0.2647%)

CRUDE OIL82.04+2.55(+3.21%)

BTC-CAD26,448.66-346.68(-1.29%)

Captor Capital Corp. (CPTR.CN)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7252
+0.0019(+0.2647%)

CRUDE OIL
82.04
+2.55(+3.21%)

BTC-CAD
26,448.66
-346.68(-1.29%)