CPTR.CN - Captor Capital Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 07, 20200.18000.20500.18000.18000.180015,510
May 06, 20200.18500.18500.18000.18000.18009,648
May 05, 20200.15000.20000.15000.18000.1800141,676
May 04, 20200.12500.12500.10500.10500.105030,000
May 01, 20200.12000.12500.10500.12500.125051,348
Apr. 30, 20200.12000.12000.10500.12000.1200793,500
Apr. 29, 20200.12000.12000.12000.12000.1200860
Apr. 28, 20200.12500.12500.12000.12000.120025,000
Apr. 27, 20200.13000.13000.13000.13000.130036,600
Apr. 24, 20200.15000.15000.15000.15000.1500-
Apr. 23, 20200.15000.17000.15000.15000.1500411,050
Apr. 22, 20200.15500.15500.15500.15500.1550-
Apr. 21, 20200.15500.15500.15500.15500.1550-
Apr. 20, 20200.13000.16500.12500.15500.155050,210
Apr. 17, 20200.16500.16500.16500.16500.1650-
Apr. 16, 20200.15000.16500.14000.16500.16503,080
Apr. 15, 20200.19000.19000.19000.19000.1900-
Apr. 14, 20200.19000.19000.19000.19000.19001,855
Apr. 13, 20200.15000.15000.15000.15000.1500850
Apr. 09, 20200.15000.15000.15000.15000.1500-
Apr. 08, 20200.15000.15000.15000.15000.1500-
Apr. 07, 20200.15000.15000.15000.15000.1500-
Apr. 06, 20200.15000.15000.15000.15000.1500-
Apr. 03, 20200.15000.15000.15000.15000.15004,000
Apr. 02, 20200.15000.15000.15000.15000.1500-
Apr. 01, 20200.15000.15000.15000.15000.15001,304
Mar. 31, 20200.19500.19500.19500.19500.19501,314
Mar. 30, 20200.15500.15500.15500.15500.1550-
Mar. 27, 20200.15500.16000.15500.15500.155054,500
Mar. 26, 20200.13000.16000.13000.16000.16005,725
Mar. 25, 20200.12500.15000.12500.15000.150017,800
Mar. 24, 20200.14000.16000.14000.16000.160039,250
Mar. 23, 20200.16500.16500.16500.16500.1650-
Mar. 20, 20200.14500.17000.14500.16500.16504,000
Mar. 19, 20200.15500.15500.15000.15000.150071,291
Mar. 18, 20200.15500.15500.15000.15000.150077,456
Mar. 17, 20200.13500.15000.13500.15000.150050,040
Mar. 16, 20200.15000.20000.15000.19000.19005,400
Mar. 13, 20200.12500.18500.12500.18500.18507,244
Mar. 12, 20200.11500.18000.11500.18000.18003,600
Mar. 11, 20200.18500.18500.18500.18500.1850-
Mar. 10, 20200.18500.18500.18500.18500.1850-
Mar. 09, 20200.19000.19000.16000.18500.185064,100
Mar. 06, 20200.20000.20000.20000.20000.20002,500
Mar. 05, 20200.20000.21000.19000.21000.210052,600
Mar. 04, 20200.21000.21000.21000.21000.210015,000
Mar. 03, 20200.20000.20000.20000.20000.2000-
Mar. 02, 20200.20000.20000.20000.20000.200050,330
Feb. 28, 20200.17000.20000.17000.20000.2000386,339
Feb. 27, 20200.18000.20000.18000.20000.2000102,200
Feb. 26, 20200.20000.21000.19500.21000.2100543,454
Feb. 25, 20200.20000.20000.20000.20000.200018,502
Feb. 24, 20200.20000.20000.20000.20000.20001,396
Feb. 21, 20200.20000.20000.20000.20000.2000-
Feb. 20, 20200.20000.20000.20000.20000.2000224,994
Feb. 19, 20200.20000.20000.20000.20000.200016,095
Feb. 18, 20200.18000.18000.17500.17500.175010,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...