Captor Capital Corp. (CPTR.CN)

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

Add to watchlist

1.0000

+0.2000

(+25.00%)

At close: 11:09AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,000
Jul 25, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	11,065
Jul 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	482,798
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	1:15 Stock Split
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jul 08, 2024	0.3000	0.3000	0.2250	0.3000	0.3000	43,933
Jul 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	105,866
Jul 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jul 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	66
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	72
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	133
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 17, 2024	0.5250	0.5250	0.3000	0.4500	0.4500	3,933
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	66
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,440
May 24, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	4,866
May 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	73
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,333
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	166
May 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,333
May 03, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 01, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 29, 2024	0.8250	0.9000	0.8250	0.9000	0.9000	4,466
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 25, 2024	0.6750	0.7500	0.6750	0.7500	0.7500	2,866
Apr 24, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 23, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 22, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	533
Apr 19, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 17, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 16, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	933
Apr 15, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Apr 12, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Apr 11, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	633
Apr 10, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	66
Apr 09, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 08, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 05, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 04, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	133
Apr 03, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 02, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 01, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	66
Mar 28, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 27, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 26, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 25, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 22, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 21, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 20, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 19, 2024	0.6000	0.6750	0.6000	0.6750	0.6750	533
Mar 18, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Mar 15, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Mar 14, 2024	0.7500	1.0500	0.7500	1.0500	1.0500	2,393
Mar 13, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Mar 12, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Mar 11, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	633
Mar 08, 2024	0.9750	1.0500	0.9750	1.0500	1.0500	333
Mar 07, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,621.93+1,633.20(+1.76%)

Captor Capital Corp. (CPTR.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,621.93
+1,633.20(+1.76%)