Canada Markets open in 2 hrs 54 mins

Captor Capital Corp. (CPTR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4700+0.0200 (+4.44%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20220.40500.42000.37000.37000.370080,500
May 20, 20220.44000.47000.40000.47000.470023,600
May 19, 20220.45000.49500.44000.45000.450023,500
May 18, 20220.45000.45000.45000.45000.4500-
May 17, 20220.45000.45000.45000.45000.450021,000
May 16, 20220.46500.46500.46500.46500.4650-
May 13, 20220.46500.46500.46500.46500.4650-
May 12, 20220.46500.46500.46500.46500.4650-
May 11, 20220.46500.46500.46500.46500.46501,500
May 10, 20220.50000.50000.40000.45000.450023,475
May 09, 20220.50000.50000.50000.50000.50003,000
May 06, 20220.50000.50000.50000.50000.5000-
May 05, 20220.50000.50000.50000.50000.5000-
May 04, 20220.50000.53000.50000.50000.500087,466
May 03, 20220.54000.54000.53000.53000.530033,500
May 02, 20220.55000.55000.55000.55000.550024,000
Apr 29, 20220.55000.55000.55000.55000.550028,000
Apr 28, 20220.58000.58000.58000.58000.58004,382
Apr 27, 20220.55000.55000.55000.55000.5500500
Apr 26, 20220.54000.54000.54000.54000.540035,150
Apr 25, 20220.55000.55000.55000.55000.5500-
Apr 22, 20220.55000.59000.55000.55000.55008,500
Apr 21, 20220.55000.56000.54000.55000.550094,100
Apr 20, 20220.57000.57000.57000.57000.57009,000
Apr 19, 20220.59000.59000.59000.59000.59002,000
Apr 18, 20220.60000.61000.60000.60000.6000178,000
Apr 14, 20220.62000.62000.60000.60000.60001,700
Apr 13, 20220.62000.62000.61000.62000.620066,000
Apr 12, 20220.63000.63000.63000.63000.6300-
Apr 11, 20220.64000.64000.56000.63000.6300112,500
Apr 08, 20220.70000.75000.64000.64000.640022,000
Apr 07, 20220.64000.70000.63000.70000.700053,500
Apr 06, 20220.64000.64000.64000.64000.64002,000
Apr 05, 20220.66000.66000.66000.66000.66005,000
Apr 04, 20220.67000.67000.64000.64000.640053,690
Apr 01, 20220.73000.73000.67000.67000.670010,018
Mar 31, 20220.65000.65000.65000.65000.650055,800
Mar 30, 20220.65000.65000.65000.65000.650054,500
Mar 29, 20220.65000.65000.65000.65000.6500-
Mar 28, 20220.65000.65000.65000.65000.6500-
Mar 25, 20220.65000.65000.65000.65000.6500-
Mar 24, 20220.65000.65000.65000.65000.6500-
Mar 23, 20220.65000.65000.65000.65000.65002,000
Mar 22, 20220.63000.63000.63000.63000.6300-
Mar 21, 20220.69000.69000.63000.63000.630019,484
Mar 18, 20220.63000.65000.63000.64000.6400208,050
Mar 17, 20220.68000.68000.68000.68000.6800-
Mar 16, 20220.64000.68000.64000.68000.68001,000
Mar 15, 20220.64000.64000.64000.64000.64001,000
Mar 14, 20220.65000.65000.65000.65000.6500-
Mar 11, 20220.60000.65000.60000.65000.650040,600
Mar 10, 20220.66000.66000.64000.64000.640039,125
Mar 09, 20220.66000.70000.64000.67000.6700186,500
Mar 08, 20220.68000.70000.66000.68000.680086,525
Mar 07, 20220.65000.65000.65000.65000.650015,000
Mar 04, 20220.67000.70000.66000.70000.700018,000
Mar 03, 20220.61000.70000.61000.65000.65001,099,668
Mar 02, 20220.70000.70000.70000.70000.700026,075
Mar 01, 20220.80000.81000.69000.69000.690028,000
Feb 28, 20220.64000.70000.64000.70000.700018,625
Feb 25, 20220.72000.72000.72000.72000.7200-
Feb 24, 20220.70000.72000.70000.72000.72005,500
Feb 23, 20220.72000.74000.70000.72000.720078,500
Feb 22, 20220.78000.80000.75000.77000.770023,100
Feb 18, 20220.75000.80000.70000.80000.800048,000
Feb 17, 20220.80000.80000.80000.80000.8000-
Feb 16, 20220.80000.80000.80000.80000.8000-
Feb 15, 20220.80000.80000.80000.80000.800011,000
Feb 14, 20220.75000.80000.75000.80000.8000296,850
Feb 11, 20220.80000.80000.80000.80000.8000-
Feb 10, 20220.80000.80000.80000.80000.8000-
Feb 09, 20220.80000.80000.80000.80000.800021,350
Feb 08, 20220.70000.81000.70000.80000.8000886,420
Feb 07, 20220.75000.75000.71000.71000.710071,500
Feb 04, 20220.80000.80000.80000.80000.80007,000
Feb 03, 20220.80000.90000.80000.80000.800074,735
Feb 02, 20220.80000.80000.80000.80000.8000-
Feb 01, 20220.81000.81000.79000.80000.8000209,000
Jan 31, 20220.85000.85000.85000.85000.850022,750
Jan 28, 20220.86000.86000.86000.86000.8600-
Jan 27, 20220.85000.86000.85000.86000.86004,500
Jan 26, 20220.83000.88000.80000.85000.850021,001
Jan 25, 20220.86000.87000.81000.86000.8600362,050
Jan 24, 20220.88000.88000.85000.86000.860033,550
Jan 21, 20220.89000.89000.89000.89000.89005,065
Jan 20, 20220.90000.90000.89000.89000.890017,050
Jan 19, 20220.90000.90000.90000.90000.90009,500
Jan 18, 20220.90000.95000.89000.92000.920077,260
Jan 17, 20220.91000.91000.91000.91000.91005,500
Jan 14, 20220.92000.92000.89000.90000.900063,950
Jan 13, 20220.95000.95000.89000.90000.9000159,600
Jan 12, 20220.94001.00000.90001.00001.000083,000
Jan 11, 20220.90000.90000.90000.90000.90004,250
Jan 10, 20220.90000.93000.90000.93000.930046,637
Jan 07, 20220.90000.90000.90000.90000.900015,000
Jan 06, 20220.90000.90000.90000.90000.9000-
Jan 05, 20220.91000.91000.90000.90000.900026,130
Jan 04, 20220.95000.95000.95000.95000.950020,005
Dec 31, 20210.95000.95000.95000.95000.95006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...