Canada markets closed

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 01:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.04500.04500.04500.04500.0450-
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04500.04500.045014,000
Apr 15, 20240.05500.05500.05500.05500.0550-
Apr 12, 20240.05500.05500.05500.05500.0550-
Apr 11, 20240.05500.05500.05500.05500.05509,500
Apr 10, 20240.04500.04500.04500.04500.04501,000
Apr 09, 20240.04500.04500.04500.04500.0450-
Apr 08, 20240.04500.04500.04500.04500.0450-
Apr 05, 20240.04500.04500.04500.04500.0450-
Apr 04, 20240.04500.04500.04500.04500.04502,000
Apr 03, 20240.04500.04500.04500.04500.0450-
Apr 02, 20240.04500.04500.04500.04500.0450-
Apr 01, 20240.04500.04500.04500.04500.04501,000
Mar 28, 20240.04500.04500.04500.04500.0450-
Mar 27, 20240.04500.04500.04500.04500.0450-
Mar 26, 20240.04500.04500.04500.04500.0450-
Mar 25, 20240.04500.04500.04500.04500.0450-
Mar 22, 20240.04500.04500.04500.04500.0450-
Mar 21, 20240.04500.04500.04500.04500.0450-
Mar 20, 20240.04500.04500.04500.04500.0450-
Mar 19, 20240.04000.04500.04000.04500.04508,000
Mar 18, 20240.07000.07000.07000.07000.0700-
Mar 15, 20240.07000.07000.07000.07000.0700-
Mar 14, 20240.05000.07000.05000.07000.070035,900
Mar 13, 20240.08000.08000.08000.08000.0800-
Mar 12, 20240.08000.08000.08000.08000.0800-
Mar 11, 20240.08000.08000.08000.08000.08009,500
Mar 08, 20240.06500.07000.06500.07000.07005,000
Mar 07, 20240.07000.07000.07000.07000.0700-
Mar 06, 20240.07000.07000.07000.07000.0700-
Mar 05, 20240.07000.07000.07000.07000.0700-
Mar 04, 20240.07000.07000.07000.07000.0700-
Mar 01, 20240.07000.07000.07000.07000.0700-
Feb 29, 20240.06500.07000.06500.07000.070022,055
Feb 28, 20240.07000.07000.07000.07000.07007,000
Feb 27, 20240.05500.05500.05500.05500.055030,450
Feb 26, 20240.06500.06500.05000.05500.0550162,500
Feb 23, 20240.08500.08500.08500.08500.0850-
Feb 22, 20240.07000.08500.05000.08500.085030,000
Feb 21, 20240.09000.09000.09000.09000.0900-
Feb 20, 20240.09500.09500.09000.09000.090036,000
Feb 16, 20240.09000.09000.09000.09000.09004,000
Feb 15, 20240.07000.07000.07000.07000.07004,925
Feb 14, 20240.09500.09500.09500.09500.0950-
Feb 13, 20240.09500.09500.09500.09500.0950-
Feb 12, 20240.09500.09500.09500.09500.0950-
Feb 09, 20240.09500.09500.09500.09500.09505,400
Feb 08, 20240.07000.08000.06500.08000.0800236,500
Feb 07, 20240.08000.08000.08000.08000.0800-
Feb 06, 20240.08000.08000.08000.08000.0800-
Feb 05, 20240.08000.08000.08000.08000.0800-
Feb 02, 20240.08000.08000.08000.08000.080037,500
Feb 01, 20240.08500.08500.08500.08500.0850-
Jan 31, 20240.08500.08500.08500.08500.0850-
Jan 30, 20240.08500.08500.08500.08500.08502,330
Jan 29, 20240.07500.09000.07500.09000.09002,025
Jan 26, 20240.09000.09000.09000.09000.09001,055
Jan 25, 20240.09500.09500.07500.07500.07509,000
Jan 24, 20240.07000.07000.07000.07000.07002,800
Jan 23, 20240.08000.08000.08000.08000.0800-
Jan 22, 20240.08000.08000.08000.08000.080018,750
Jan 19, 20240.08000.08000.08000.08000.0800-
Jan 18, 20240.08000.08000.08000.08000.0800-
Jan 17, 20240.08000.08000.08000.08000.0800-
Jan 16, 20240.08000.08000.08000.08000.08003,000
Jan 15, 20240.08000.08000.08000.08000.0800-
Jan 12, 20240.08500.08500.05000.08000.080071,625
Jan 11, 20240.09500.09500.09500.09500.0950-
Jan 10, 20240.09500.09500.09500.09500.0950-
Jan 09, 20240.09500.09500.09500.09500.095025,500
Jan 08, 20240.08000.09500.08000.09500.09502,500
Jan 05, 20240.10000.10000.10000.10000.1000-
Jan 04, 20240.08000.10000.08000.10000.100020,375
Jan 03, 20240.11000.11000.10500.10500.10503,000
Jan 02, 20240.10000.10000.08500.08500.085059,750
Dec 29, 20230.09500.09500.09500.09500.0950-
Dec 28, 20230.09000.09500.09000.09500.095037,500
Dec 27, 20230.08000.10000.08000.10000.10002,095
Dec 22, 20230.10000.10000.10000.10000.1000-
Dec 21, 20230.10000.10000.10000.10000.1000-
Dec 20, 20230.10000.10000.10000.10000.1000-
Dec 19, 20230.10000.10000.10000.10000.1000-
Dec 18, 20230.10000.10000.10000.10000.1000-
Dec 15, 20230.10000.10000.10000.10000.1000-
Dec 14, 20230.10000.10000.10000.10000.1000-
Dec 13, 20230.07500.10000.07500.10000.10008,500
Dec 12, 20230.10000.10000.10000.10000.1000-
Dec 11, 20230.10000.10000.10000.10000.1000-
Dec 08, 20230.10000.10000.10000.10000.1000-
Dec 07, 20230.10000.10000.10000.10000.10001,000
Dec 06, 20230.10000.10000.08500.08500.08503,689
Dec 05, 20230.10000.10000.10000.10000.100020,000
Dec 04, 20230.10000.10000.10000.10000.1000-
Dec 01, 20230.09000.10000.08500.10000.1000313,200
Nov 30, 20230.08000.08000.08000.08000.0800-
Nov 29, 20230.08000.10000.07500.08000.080062,250
Nov 28, 20230.09000.09000.09000.09000.090010,000
Nov 27, 20230.11000.11000.09000.09500.095025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...