Canada markets open in 7 hours 20 minutes

Crest Resources Inc. (CRES.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:48PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.06000.06000.06000.06000.0600-
Jun 21, 20240.06000.06000.06000.06000.0600-
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.0600-
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.05500.06000.05000.06000.060064,000
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.06000.06000.06000.0600-
Jun 06, 20240.06000.06000.06000.06000.0600-
Jun 05, 20240.06000.06000.06000.06000.0600-
Jun 04, 20240.06000.06000.06000.06000.0600-
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.06000.06000.06000.06000.06005,400
May 29, 20240.05000.05000.05000.05000.0500-
May 28, 20240.05000.05000.05000.05000.0500-
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.05000.05000.05000.05000.0500-
May 23, 20240.05000.05000.05000.05000.0500-
May 22, 20240.05000.05000.05000.05000.0500-
May 21, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05500.05500.05000.05000.050054,000
May 16, 20240.06000.06000.06000.06000.06004,000
May 15, 20240.06000.06000.06000.06000.0600100,000
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.0600-
May 10, 20240.06000.06000.06000.06000.0600-
May 09, 20240.06000.06000.06000.06000.060064,000
May 08, 20240.07000.07000.07000.07000.07001,111
May 07, 20240.07000.07000.07000.07000.0700-
May 06, 20240.07000.07000.07000.07000.07001,000
May 03, 20240.07000.07000.07000.07000.070013,000
May 02, 20240.07500.07500.06000.06000.060044,000
May 01, 20240.08000.08000.08000.08000.080010,000
Apr 30, 20240.09000.09000.08500.08500.085033,500
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.1100-
Apr 24, 20240.11000.11000.11000.11000.1100-
Apr 23, 20240.11000.11000.11000.11000.1100-
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11000.11000.11000.11000.1100-
Apr 18, 20240.11000.11000.11000.11000.1100-
Apr 17, 20240.11000.11000.11000.11000.1100-
Apr 16, 20240.11000.11000.11000.11000.1100-
Apr 15, 20240.11000.11000.11000.11000.1100-
Apr 12, 20240.09500.11000.09000.11000.110072,000
Apr 11, 20240.11500.11500.11500.11500.115020,000
Apr 10, 20240.10500.10500.10500.10500.10503,000
Apr 09, 20240.07000.07000.07000.07000.070041,000
Apr 08, 20240.07000.07000.07000.07000.0700-
Apr 05, 20240.07000.07000.07000.07000.0700800
Apr 04, 20240.12000.12000.12000.12000.1200-
Apr 03, 20240.12000.12000.12000.12000.1200800
Apr 02, 20240.10000.10000.10000.10000.1000-
Apr 01, 20240.10000.10000.10000.10000.1000-
Mar 28, 20240.10000.10000.10000.10000.1000-
Mar 27, 20240.10000.10000.10000.10000.1000-
Mar 26, 20240.10000.10000.10000.10000.1000-
Mar 25, 20240.10000.10000.10000.10000.1000-
Mar 22, 20240.10000.10000.10000.10000.1000-
Mar 21, 20240.10000.10000.10000.10000.1000-
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.10000.10000.10000.10000.1000-
Mar 18, 20240.10000.10000.10000.10000.1000-
Mar 15, 20240.10500.10500.10000.10000.100033,700
Mar 14, 20240.13000.13000.13000.13000.1300-
Mar 13, 20240.13000.13000.13000.13000.1300-
Mar 12, 20240.13000.13000.13000.13000.1300-
Mar 11, 20240.13000.13000.13000.13000.130010,200
Mar 08, 20240.15500.15500.14000.14000.140050,500
Mar 07, 20240.15000.15500.15000.15500.155030,833
Mar 06, 20240.15000.15000.15000.15000.150027,500
Mar 05, 20240.14000.15000.14000.15000.150044,570
Mar 04, 20240.12000.14000.12000.14000.14005,334
Mar 01, 20240.12000.14000.11500.14000.140058,557
Feb 29, 20240.14000.14000.14000.14000.1400-
Feb 28, 20240.14000.14000.14000.14000.14003,000
Feb 27, 20240.10000.12500.10000.12500.125010,111
Feb 26, 20240.12000.12000.12000.12000.120010,000
Feb 23, 20240.10500.14000.10000.14000.1400106,833
Feb 22, 20240.10000.12500.10000.12500.125020,500
Feb 21, 20240.10500.12500.09000.10000.100067,000
Feb 20, 20240.12500.14000.12500.14000.14003,750
Feb 16, 20240.15500.15500.15500.15500.1550-
Feb 15, 20240.15500.15500.15500.15500.1550-
Feb 14, 20240.14500.15500.14500.15500.15502,000
Feb 13, 20240.15500.15500.15500.15500.15501,500
Feb 12, 20240.15000.15500.14500.15500.155017,045
Feb 09, 20240.13000.14000.13000.14000.140011,000
Feb 08, 20240.11000.16000.11000.12500.1250182,050
Feb 07, 20240.08500.10000.08500.10000.100039,666
Feb 06, 20240.07500.09000.07500.09000.09005,000
Feb 05, 20240.08500.09000.08500.09000.090016,000
Feb 02, 20240.08000.09000.08000.09000.090052,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...