Canada Markets closed

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.1500-0.0500 (-4.17%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211.20001.20001.20001.20001.200016,400
Nov. 25, 20211.24001.24001.17001.17001.170059,800
Nov. 24, 20211.15001.20001.15001.20001.200024,400
Nov. 23, 20211.15001.16001.15001.16001.160012,600
Nov. 22, 20211.15001.15001.15001.15001.150080,100
Nov. 19, 20211.15001.19001.15001.19001.190072,800
Nov. 18, 20211.15001.15001.15001.15001.150051,900
Nov. 17, 20211.15001.20001.15001.20001.200025,690
Nov. 16, 20211.16001.16001.15001.15001.150046,075
Nov. 15, 20211.15001.17001.15001.15001.150010,201
Nov. 12, 20211.15001.20001.15001.15001.1500189,755
Nov. 11, 20211.15001.19001.15001.19001.19001,605
Nov. 10, 20211.16001.20001.16001.20001.200010,100
Nov. 09, 20211.15001.15001.15001.15001.150015,050
Nov. 08, 20211.15001.19001.15001.19001.190018,600
Nov. 05, 20211.22001.22001.15001.15001.1500139,700
Nov. 04, 20211.25001.25001.23001.24001.240028,300
Nov. 03, 20211.21001.40001.20001.40001.4000160,385
Nov. 02, 20211.20001.30001.20001.20001.200043,655
Nov. 01, 20211.25001.39001.21001.21001.21001,800
Oct. 29, 20211.15001.20001.15001.20001.200027,914
Oct. 28, 20211.20001.20001.15001.16001.160065,300
Oct. 27, 20211.16001.16001.15001.15001.150031,800
Oct. 26, 20211.24001.24001.15001.15001.1500224,243
Oct. 25, 20211.29001.30001.20001.20001.200043,250
Oct. 22, 20211.20001.23001.20001.23001.230045,400
Oct. 21, 20211.29001.29001.25001.26001.260062,921
Oct. 20, 20211.10001.29001.10001.23001.2300197,926
Oct. 19, 20211.11001.20001.11001.15001.150012,690
Oct. 18, 20211.18001.26001.10001.10001.100013,421
Oct. 15, 20211.18001.29001.15001.29001.290081,975
Oct. 14, 20211.17001.17001.17001.17001.1700200
Oct. 13, 20211.25001.29001.22001.29001.290028,134
Oct. 12, 20211.27001.30001.27001.30001.30007,963
Oct. 08, 20211.16001.30001.16001.25001.2500261,151
Oct. 07, 20211.16001.25001.15001.15001.1500104,852
Oct. 06, 20211.23001.26001.18001.19001.1900134,120
Oct. 05, 20211.25001.39001.25001.25001.2500920,900
Oct. 04, 20211.30001.38001.30001.30001.3000270,300
Oct. 01, 20211.30001.45001.30001.40001.400058,000
Sep. 30, 20211.37001.40001.35001.36001.360084,500
Sep. 29, 20211.36001.38001.36001.38001.3800101,050
Sep. 28, 20211.37001.37001.37001.37001.37001,075
Sep. 27, 20211.41001.49001.35001.40001.400098,489
Sep. 24, 20211.40001.50001.40001.50001.500082,652
Sep. 23, 20211.40001.41001.40001.40001.400032,150
Sep. 22, 20211.40001.41001.40001.41001.4100427
Sep. 21, 20211.49001.49001.35001.37001.37005,600
Sep. 20, 20211.40001.40001.35001.35001.350046,550
Sep. 17, 20211.50001.50001.50001.50001.50006,000
Sep. 16, 20211.50001.50001.41001.49001.4900142,292
Sep. 15, 20211.53001.53001.53001.53001.5300-
Sep. 14, 20211.55001.55001.53001.53001.53009,750
Sep. 13, 20211.55001.58001.53001.58001.580021,700
Sep. 10, 20211.55001.55001.55001.55001.5500550
Sep. 09, 20211.56001.58001.54001.55001.5500151,200
Sep. 08, 20211.56001.59001.55001.58001.580018,900
Sep. 07, 20211.55001.58001.55001.58001.580023,371
Sep. 03, 20211.57001.64001.57001.64001.64006,900
Sep. 02, 20211.56001.56001.55001.55001.550017,969
Sep. 01, 20211.59001.59001.59001.59001.59007,835
Aug. 31, 20211.60001.62001.55001.55001.5500244,995
Aug. 30, 20211.60001.61001.58001.60001.600015,700
Aug. 27, 20211.61001.61001.59001.60001.600081,300
Aug. 26, 20211.65001.65001.65001.65001.6500-
Aug. 25, 20211.61001.68001.61001.65001.65003,900
Aug. 24, 20211.63001.63001.60001.61001.610030,600
Aug. 23, 20211.59001.64001.58001.59001.590026,275
Aug. 20, 20211.57001.58001.57001.58001.580023,977
Aug. 19, 20211.60001.60001.60001.60001.6000400
Aug. 18, 20211.69001.69001.64001.65001.650016,040
Aug. 17, 20211.60001.60001.60001.60001.60002,000
Aug. 16, 20211.58001.58001.58001.58001.5800-
Aug. 13, 20211.58001.69001.58001.58001.580060,800
Aug. 12, 20211.62001.62001.62001.62001.6200-
Aug. 11, 20211.60001.63001.58001.62001.6200166,620
Aug. 10, 20211.60001.66001.40001.58001.5800319,020
Aug. 09, 20211.60001.60001.60001.60001.60002,360
Aug. 06, 20211.60001.60001.60001.60001.6000-
Aug. 05, 20211.60001.65001.60001.60001.60007,300
Aug. 04, 20211.60001.60001.60001.60001.6000710
Aug. 03, 20211.60001.60001.60001.60001.600024,035
Jul. 30, 20211.55001.55001.55001.55001.5500100
Jul. 29, 20211.60001.60001.55001.60001.60004,218
Jul. 28, 20211.58001.69001.58001.69001.69006,500
Jul. 27, 20211.60001.62001.56001.60001.600013,500
Jul. 26, 20211.60001.60001.55001.60001.600066,410
Jul. 23, 20211.55001.70001.55001.59001.5900164,387
Jul. 22, 20211.60001.63001.58001.60001.600066,935
Jul. 21, 20211.65001.65001.55001.60001.60008,800
Jul. 20, 20211.50001.60001.50001.60001.60005,050
Jul. 19, 20211.51001.51001.41001.50001.5000132,400
Jul. 16, 20211.50001.60001.50001.60001.600023,800
Jul. 15, 20211.64001.64001.50001.55001.550029,500
Jul. 14, 20211.51001.64001.44001.60001.6000232,750
Jul. 13, 20211.64001.64001.50001.50001.50001,325
Jul. 12, 20211.60001.60001.58001.58001.5800800
Jul. 09, 20211.59001.59001.59001.59001.5900100
Jul. 08, 20211.58001.65001.58001.65001.650036,290
Jul. 07, 20211.55001.65001.25001.55001.550088,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...