Captor Capital Corp. (CPTR.CN)

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

Add to watchlist

0.4700

+0.0200

(+4.44%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
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
May 09, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
May 06, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 05, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 04, 2022	0.5000	0.5300	0.5000	0.5000	0.5000	87,466
May 03, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	33,500
May 02, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	24,000
Apr 29, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	28,000
Apr 28, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	4,382
Apr 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	500
Apr 26, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	35,150
Apr 25, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2022	0.5500	0.5900	0.5500	0.5500	0.5500	8,500
Apr 21, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	94,100
Apr 20, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	9,000
Apr 19, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Apr 18, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	178,000
Apr 14, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	1,700
Apr 13, 2022	0.6200	0.6200	0.6100	0.6200	0.6200	66,000
Apr 12, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 11, 2022	0.6400	0.6400	0.5600	0.6300	0.6300	112,500
Apr 08, 2022	0.7000	0.7500	0.6400	0.6400	0.6400	22,000
Apr 07, 2022	0.6400	0.7000	0.6300	0.7000	0.7000	53,500
Apr 06, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Apr 05, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
Apr 04, 2022	0.6700	0.6700	0.6400	0.6400	0.6400	53,690
Apr 01, 2022	0.7300	0.7300	0.6700	0.6700	0.6700	10,018
Mar 31, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	55,800
Mar 30, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	54,500
Mar 29, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 28, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 25, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 24, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 23, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 22, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 21, 2022	0.6900	0.6900	0.6300	0.6300	0.6300	19,484
Mar 18, 2022	0.6300	0.6500	0.6300	0.6400	0.6400	208,050
Mar 17, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 16, 2022	0.6400	0.6800	0.6400	0.6800	0.6800	1,000
Mar 15, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Mar 14, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2022	0.6000	0.6500	0.6000	0.6500	0.6500	40,600
Mar 10, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	39,125
Mar 09, 2022	0.6600	0.7000	0.6400	0.6700	0.6700	186,500
Mar 08, 2022	0.6800	0.7000	0.6600	0.6800	0.6800	86,525
Mar 07, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	15,000
Mar 04, 2022	0.6700	0.7000	0.6600	0.7000	0.7000	18,000
Mar 03, 2022	0.6100	0.7000	0.6100	0.6500	0.6500	1,099,668
Mar 02, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	26,075
Mar 01, 2022	0.8000	0.8100	0.6900	0.6900	0.6900	28,000
Feb 28, 2022	0.6400	0.7000	0.6400	0.7000	0.7000	18,625
Feb 25, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 24, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	5,500
Feb 23, 2022	0.7200	0.7400	0.7000	0.7200	0.7200	78,500
Feb 22, 2022	0.7800	0.8000	0.7500	0.7700	0.7700	23,100
Feb 18, 2022	0.7500	0.8000	0.7000	0.8000	0.8000	48,000
Feb 17, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 16, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 15, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	11,000
Feb 14, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	296,850
Feb 11, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 10, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 09, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	21,350
Feb 08, 2022	0.7000	0.8100	0.7000	0.8000	0.8000	886,420
Feb 07, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	71,500
Feb 04, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	7,000
Feb 03, 2022	0.8000	0.9000	0.8000	0.8000	0.8000	74,735
Feb 02, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 01, 2022	0.8100	0.8100	0.7900	0.8000	0.8000	209,000
Jan 31, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	22,750
Jan 28, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 27, 2022	0.8500	0.8600	0.8500	0.8600	0.8600	4,500
Jan 26, 2022	0.8300	0.8800	0.8000	0.8500	0.8500	21,001
Jan 25, 2022	0.8600	0.8700	0.8100	0.8600	0.8600	362,050
Jan 24, 2022	0.8800	0.8800	0.8500	0.8600	0.8600	33,550
Jan 21, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	5,065
Jan 20, 2022	0.9000	0.9000	0.8900	0.8900	0.8900	17,050
Jan 19, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	9,500
Jan 18, 2022	0.9000	0.9500	0.8900	0.9200	0.9200	77,260
Jan 17, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	5,500
Jan 14, 2022	0.9200	0.9200	0.8900	0.9000	0.9000	63,950
Jan 13, 2022	0.9500	0.9500	0.8900	0.9000	0.9000	159,600
Jan 12, 2022	0.9400	1.0000	0.9000	1.0000	1.0000	83,000
Jan 11, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	4,250
Jan 10, 2022	0.9000	0.9300	0.9000	0.9300	0.9300	46,637
Jan 07, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	15,000
Jan 06, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 05, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	26,130
Jan 04, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	20,005
Dec 31, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,190.40+333.69(+0.88%)

Captor Capital Corp. (CPTR.CN)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,190.40
+333.69(+0.88%)