Canada markets close in 46 minutes

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.17500.0000 (0.00%)
As of 2:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20200.18000.18000.16500.17500.175026,317
Sep. 29, 20200.16500.17500.16500.17500.175024,375
Sep. 28, 20200.16500.16500.16500.16500.16502,300
Sep. 25, 20200.16500.16500.16500.16500.16503,500
Sep. 24, 20200.16500.16500.16500.16500.165015,000
Sep. 23, 20200.16500.18000.16500.18000.180020,400
Sep. 22, 20200.18000.18000.18000.18000.1800-
Sep. 21, 20200.18000.18000.18000.18000.1800-
Sep. 18, 2020------
Sep. 17, 20200.18000.18000.18000.18000.18005,200
Sep. 16, 20200.18000.18000.18000.18000.1800-
Sep. 15, 20200.17500.18000.17500.18000.180021,600
Sep. 14, 20200.19500.19500.19500.19500.19504,002
Sep. 11, 20200.19000.19000.19000.19000.19001,300
Sep. 10, 20200.21000.21000.17500.17500.175032,500
Sep. 09, 20200.18000.18000.17000.17000.170030,700
Sep. 08, 20200.17000.17000.17000.17000.1700500
Sep. 04, 20200.17000.17000.17000.17000.1700750
Sep. 03, 20200.17000.19500.17000.17000.170021,650
Sep. 02, 20200.17000.17000.17000.17000.1700-
Sep. 01, 20200.17000.17000.17000.17000.170010,200
Aug. 31, 20200.22000.22000.16500.16500.16504,650
Aug. 28, 20200.18000.18000.18000.18000.18001,000
Aug. 27, 20200.16500.26000.16000.16500.165068,450
Aug. 26, 20200.16500.19000.15000.19000.190045,875
Aug. 25, 20200.20000.22000.17500.20000.200079,464
Aug. 24, 20200.20000.20000.20000.20000.2000500
Aug. 21, 20200.20000.22500.20000.20500.205015,475
Aug. 20, 20200.21000.22500.21000.22000.220010,500
Aug. 19, 20200.22500.22500.22500.22500.225025,500
Aug. 18, 20200.25500.25500.23000.25000.250039,910
Aug. 17, 20200.22000.23500.22000.23500.23506,500
Aug. 14, 20200.25000.25000.25000.25000.2500-
Aug. 13, 20200.25000.25000.25000.25000.2500800
Aug. 12, 20200.24000.26000.22000.26000.260033,600
Aug. 11, 20200.21000.24000.20500.24000.240025,600
Aug. 10, 20200.19500.25500.19500.20000.2000272,069
Aug. 07, 20200.18000.19000.18000.18000.1800172,062
Aug. 06, 20200.15500.18000.12000.12000.120035,282
Aug. 05, 20200.15500.15500.15500.15500.15504,300
Aug. 04, 20200.15500.17000.15500.17000.17002,100
Jul. 31, 20200.15000.17500.15000.17000.17004,500
Jul. 30, 20200.16000.16000.16000.16000.1600-
Jul. 29, 20200.16000.16000.16000.16000.16001,000
Jul. 28, 20200.16000.16500.13500.16500.165057,486
Jul. 27, 20200.15500.17000.15000.17000.170075,575
Jul. 24, 20200.17000.17000.17000.17000.17008,700
Jul. 23, 20200.18000.18000.17000.17000.17009,500
Jul. 22, 20200.18500.18500.18000.18000.180026,960
Jul. 21, 20200.18500.18500.18500.18500.185014,500
Jul. 20, 20200.17000.19000.17000.19000.190044,495
Jul. 17, 20200.19000.19000.19000.19000.1900-
Jul. 16, 20200.17000.19000.17000.19000.19003,100
Jul. 15, 20200.18000.18000.18000.18000.180025,000
Jul. 14, 20200.19000.19500.18500.18500.185044,500
Jul. 13, 20200.18500.19000.18500.19000.190021,500
Jul. 10, 20200.18000.19000.18000.19000.190028,220
Jul. 09, 20200.16500.19000.16500.18000.180096,320
Jul. 08, 20200.17000.18000.14500.18000.180051,045
Jul. 07, 20200.19000.19500.16500.16500.1650271,000
Jul. 06, 20200.20000.20000.20000.20000.2000-
Jul. 03, 20200.18000.20000.18000.20000.200020,500
Jul. 02, 20200.20000.20000.20000.20000.200029,970
Jun. 30, 20200.19000.19000.19000.19000.19002,500
Jun. 29, 20200.16500.18000.16500.18000.180035,000
Jun. 26, 20200.19000.19000.19000.19000.1900-
Jun. 25, 20200.19000.19000.19000.19000.1900-
Jun. 24, 20200.19000.19000.19000.19000.1900-
Jun. 23, 20200.14500.19000.14500.19000.19007,610
Jun. 22, 20200.19000.19000.19000.19000.1900-
Jun. 19, 20200.19000.19000.19000.19000.1900-
Jun. 18, 20200.19000.19000.19000.19000.19001,005
Jun. 17, 20200.16000.16000.16000.16000.1600-
Jun. 16, 20200.16000.16000.14000.16000.160075,539
Jun. 15, 20200.21000.21000.20000.20000.20008,000
Jun. 12, 20200.16500.19000.16500.19000.190052,550
Jun. 11, 20200.19000.19000.19000.19000.1900-
Jun. 10, 20200.18500.19000.18500.19000.19005,400
Jun. 09, 20200.16000.16000.16000.16000.1600-
Jun. 08, 20200.15000.17000.15000.16000.160023,825
Jun. 05, 20200.16500.16500.16500.16500.16503,600
Jun. 04, 20200.16000.17000.16000.16000.1600124,195
Jun. 03, 20200.17000.17000.17000.17000.17001,250
Jun. 02, 20200.18000.18000.18000.18000.18009,522
Jun. 01, 20200.18000.20000.17500.17500.175070,050
May 29, 20200.20000.20000.20000.20000.200020,000
May 28, 20200.18500.20000.18500.20000.20008,550
May 27, 20200.20000.20000.20000.20000.20007,200
May 26, 20200.20000.20000.20000.20000.2000-
May 25, 20200.20000.20000.20000.20000.2000-
May 22, 20200.20000.20000.20000.20000.20001,570
May 21, 20200.18000.25500.18000.25500.25503,925
May 20, 20200.18000.20000.16000.18000.180016,850
May 19, 20200.16500.18000.16500.18000.180019,500
May 15, 20200.18000.18000.18000.18000.18001,000
May 14, 20200.17500.18000.17000.17000.170039,500
May 13, 20200.18000.18000.18000.18000.180020,000
May 12, 20200.18000.19500.18000.19500.195013,500
May 11, 20200.20000.20000.20000.20000.2000-
May 08, 20200.18000.20000.16500.20000.200023,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...