Canada markets open in 3 hours 18 minutes

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5700-0.0100 (-1.72%)
At close: 2:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20210.52000.57000.52000.57000.57003,265
Feb. 26, 20210.58000.58000.58000.58000.5800-
Feb. 25, 20210.58000.58000.58000.58000.5800-
Feb. 24, 20210.58000.58000.58000.58000.5800900
Feb. 23, 20210.58000.58000.50000.56000.560060,857
Feb. 22, 20210.56000.60000.56000.56000.560029,123
Feb. 19, 20210.60000.65000.60000.62000.620010,521
Feb. 18, 20210.60000.63000.60000.60000.600010,500
Feb. 17, 20210.65000.65000.59000.61000.610064,333
Feb. 16, 20210.71000.71000.65000.65000.650012,700
Feb. 12, 20210.58000.68000.58000.68000.6800103,224
Feb. 11, 20210.67000.67000.63000.64000.640024,236
Feb. 10, 20210.66000.70000.66000.70000.700027,960
Feb. 09, 20210.73000.73000.68000.69000.690028,470
Feb. 08, 20210.80000.81000.70000.70000.7000117,815
Feb. 05, 20210.71000.79000.67000.79000.7900202,170
Feb. 04, 20210.70000.75000.67000.72000.7200254,786
Feb. 03, 20210.80000.80000.55000.70000.70001,327,305
Feb. 02, 20210.77000.85000.76000.80000.800082,045
Feb. 01, 20210.66000.77000.66000.77000.770098,520
Jan. 29, 20210.53000.65000.45500.65000.650091,275
Jan. 28, 20210.61000.63000.60000.60000.600071,675
Jan. 27, 20210.45000.69000.45000.59000.5900184,166
Jan. 26, 20210.45000.50000.45000.50000.5000175,871
Jan. 25, 20210.45000.46000.45000.46000.460020,050
Jan. 22, 20210.45000.45000.45000.45000.450023,000
Jan. 21, 20210.48500.48500.45000.45000.450027,505
Jan. 20, 20210.48000.49000.45000.47000.470061,728
Jan. 19, 20210.48500.48500.45000.47500.4750217,642
Jan. 18, 20210.42000.42000.42000.42000.420010,333
Jan. 15, 20210.42000.43000.35000.42000.420034,410
Jan. 14, 20210.44000.44000.42000.42000.420025,400
Jan. 13, 20210.45000.49000.40000.40000.400065,100
Jan. 12, 20210.40000.45000.40000.40000.400016,050
Jan. 11, 20210.34000.44000.34000.40000.4000199,020
Jan. 08, 20210.34000.35000.33000.33000.330068,650
Jan. 07, 20210.30000.34000.30000.34000.340070,592
Jan. 06, 20210.25000.30000.25000.29000.29008,000
Jan. 05, 20210.27500.27500.27000.27000.27004,665
Jan. 04, 20210.25500.27000.25500.27000.2700101,180
Dec. 31, 20200.26000.26000.26000.26000.260038,500
Dec. 30, 20200.25000.25500.23000.25500.255035,500
Dec. 29, 20200.20000.26500.20000.26000.260021,000
Dec. 24, 20200.20000.27000.20000.27000.270021,000
Dec. 23, 20200.19000.19000.18500.18500.185022,225
Dec. 22, 20200.18500.18500.18500.18500.1850-
Dec. 21, 20200.19000.19000.18500.18500.185013,000
Dec. 18, 20200.19000.19000.19000.19000.1900-
Dec. 17, 20200.19500.19500.19000.19000.190026,700
Dec. 16, 20200.20000.20500.20000.20000.200023,500
Dec. 15, 20200.20000.20000.19500.19500.195026,575
Dec. 14, 20200.22000.22000.20000.20000.20005,000
Dec. 11, 20200.22000.22000.21000.22000.220015,000
Dec. 10, 20200.22000.22000.22000.22000.22005,375
Dec. 09, 20200.22000.22000.22000.22000.22002,000
Dec. 08, 20200.22000.22000.22000.22000.2200885
Dec. 07, 20200.19000.22000.19000.20000.200019,500
Dec. 04, 20200.18500.23000.18500.23000.230027,000
Dec. 03, 20200.18500.18500.18500.18500.18501,430
Dec. 02, 20200.19500.19500.18500.18500.185036,500
Dec. 01, 20200.19000.21000.19000.21000.210028,915
Nov. 30, 20200.20000.20000.19500.19500.195018,500
Nov. 27, 20200.20500.20500.20500.20500.2050-
Nov. 26, 20200.22000.22000.19000.20500.205052,500
Nov. 25, 20200.20000.20000.20000.20000.200010,750
Nov. 24, 20200.20000.20000.17500.19000.190046,500
Nov. 23, 20200.20000.20000.20000.20000.2000555
Nov. 20, 20200.20000.20000.20000.20000.20001,000
Nov. 19, 20200.20000.20000.20000.20000.20001,000
Nov. 18, 20200.23000.23000.19500.19500.1950148,700
Nov. 17, 20200.22500.23000.21500.23000.230058,950
Nov. 16, 20200.23500.23500.23000.23000.230021,000
Nov. 13, 20200.23500.24000.21000.21500.2150312,103
Nov. 12, 20200.24000.24000.24000.24000.240015,000
Nov. 11, 20200.21500.21500.21500.21500.21507,500
Nov. 10, 20200.24500.24500.24500.24500.2450-
Nov. 09, 20200.21500.25000.21500.24500.24504,290
Nov. 06, 20200.20000.23000.20000.23000.23002,400
Nov. 05, 20200.20000.20000.19500.20000.200011,915
Nov. 04, 20200.20000.20000.20000.20000.20007,500
Nov. 03, 20200.20000.20000.20000.20000.2000-
Nov. 02, 20200.20000.20000.20000.20000.20004,902
Oct. 30, 20200.19500.19500.19500.19500.1950-
Oct. 29, 20200.19500.19500.19500.19500.1950500
Oct. 28, 20200.19500.21500.19500.21500.215020,544
Oct. 27, 20200.20000.22000.19500.22000.220015,600
Oct. 26, 20200.21000.21500.19000.20000.200033,000
Oct. 23, 20200.21500.21500.21000.21000.210017,000
Oct. 22, 20200.20500.22500.20500.20500.20507,200
Oct. 21, 20200.24500.24500.24500.24500.2450-
Oct. 20, 20200.24500.24500.24500.24500.24501,000
Oct. 19, 20200.21000.30000.21000.30000.300010,800
Oct. 16, 20200.18500.22000.18500.22000.220025,000
Oct. 15, 20200.18500.18500.18500.18500.1850-
Oct. 14, 20200.20000.21000.18500.18500.185066,525
Oct. 13, 20200.17000.17000.17000.17000.1700500
Oct. 09, 20200.17000.17000.17000.17000.1700-
Oct. 08, 20200.17000.17000.17000.17000.1700500
Oct. 07, 20200.17000.17000.17000.17000.17001,002
Oct. 06, 20200.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...