Canada markets closed

Ceres Global Ag Corp. (CRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.05000.0000 (0.00%)
At close: 01:43PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243.05003.05003.05003.05003.0500-
Apr 25, 20243.05003.05003.05003.05003.0500100
Apr 24, 20243.05003.09003.05003.09003.09004,200
Apr 23, 20243.00003.09003.00003.05003.050027,600
Apr 22, 20242.95003.00002.92003.00003.00006,300
Apr 19, 20242.79002.92002.79002.92002.9200800
Apr 18, 20242.67002.91002.67002.91002.910018,100
Apr 17, 20242.65002.82002.65002.82002.82002,000
Apr 16, 20242.60002.60002.60002.60002.6000-
Apr 15, 20242.60002.60002.60002.60002.6000-
Apr 12, 20242.60002.60002.60002.60002.6000-
Apr 11, 20242.60002.60002.60002.60002.6000600
Apr 10, 20242.67002.67002.61002.67002.67001,000
Apr 09, 20242.60002.67002.60002.64002.64003,800
Apr 08, 20242.71002.71002.70002.70002.70006,500
Apr 05, 20242.74002.75002.74002.75002.7500500
Apr 04, 20242.73002.75002.73002.75002.75003,200
Apr 03, 20242.74002.74002.74002.74002.74001,000
Apr 02, 20242.81002.81002.81002.81002.8100-
Apr 01, 20242.81002.81002.81002.81002.81001,000
Mar 28, 20242.77002.85002.74002.85002.85006,300
Mar 27, 20242.80002.81002.75002.77002.77003,800
Mar 26, 20242.75002.75002.75002.75002.7500-
Mar 25, 20242.80002.80002.75002.75002.7500500
Mar 22, 20242.75002.82002.75002.82002.82002,100
Mar 21, 20242.80002.80002.80002.80002.8000-
Mar 20, 20242.71002.80002.70002.80002.80004,100
Mar 19, 20242.71002.71002.71002.71002.7100700
Mar 18, 20242.69002.69002.67002.67002.67002,900
Mar 15, 20242.70002.70002.68002.68002.68002,400
Mar 14, 20242.75002.75002.75002.75002.75001,300
Mar 13, 20242.75002.75002.70002.74002.74001,200
Mar 12, 20242.70002.75002.70002.75002.7500900
Mar 11, 20242.70002.70002.70002.70002.7000200
Mar 08, 20242.75002.75002.70002.70002.70001,100
Mar 07, 20242.75002.75002.75002.75002.7500-
Mar 06, 20242.75002.75002.75002.75002.7500100
Mar 05, 20242.68002.68002.68002.68002.6800-
Mar 04, 20242.68002.68002.68002.68002.6800800
Mar 01, 20242.75002.75002.75002.75002.7500-
Feb 29, 20242.70002.75002.70002.75002.75007,000
Feb 28, 20242.70002.70002.70002.70002.7000-
Feb 27, 20242.70002.70002.69002.70002.70001,300
Feb 26, 20242.61002.65002.61002.65002.65001,700
Feb 23, 20242.63002.64002.58002.58002.58004,000
Feb 22, 20242.64002.70002.60002.65002.65003,300
Feb 21, 20242.64002.64002.64002.64002.6400-
Feb 20, 20242.51002.81002.45002.64002.640027,300
Feb 16, 20242.70002.70002.43002.66002.66007,900
Feb 15, 20242.60002.70002.45002.67002.67004,700
Feb 14, 20242.41002.75002.41002.65002.650016,800
Feb 13, 20242.18002.24002.18002.22002.22008,100
Feb 12, 20242.21002.21002.18002.18002.18004,800
Feb 09, 20242.27002.31002.19002.19002.19003,000
Feb 08, 20242.17002.19002.17002.19002.19001,000
Feb 07, 20242.19002.19002.19002.19002.1900200
Feb 06, 20242.20002.20002.19002.19002.19001,800
Feb 05, 20242.20002.21002.20002.21002.21001,800
Feb 02, 20242.25002.25002.21002.21002.21002,700
Feb 01, 20242.22002.25002.20002.25002.25001,200
Jan 31, 20242.18002.22002.18002.22002.22007,600
Jan 30, 20242.17002.17002.11002.16002.16002,000
Jan 29, 20242.21002.21002.21002.21002.2100-
Jan 26, 20242.21002.21002.21002.21002.2100-
Jan 25, 20242.21002.21002.21002.21002.2100-
Jan 24, 20242.20002.21002.19002.21002.21005,400
Jan 23, 20242.21002.24002.20002.24002.2400800
Jan 22, 20242.22002.22002.21002.21002.21005,200
Jan 19, 20242.23002.23002.23002.23002.2300-
Jan 18, 20242.23002.23002.23002.23002.2300700
Jan 17, 20242.20002.20002.20002.20002.20009,500
Jan 16, 20242.21002.21002.21002.21002.2100500
Jan 15, 20242.21002.21002.21002.21002.21002,100
Jan 12, 20242.16002.20002.16002.19002.19001,000
Jan 11, 20242.19002.19002.15002.15002.150017,800
Jan 10, 20242.20002.20002.15002.20002.200073,400
Jan 09, 20242.19002.19002.19002.19002.190015,300
Jan 08, 20242.19002.19002.19002.19002.1900100
Jan 05, 20242.18002.19002.15002.15002.15008,200
Jan 04, 20242.19002.19002.19002.19002.1900-
Jan 03, 20242.19002.19002.19002.19002.1900-
Jan 02, 20242.19002.19002.19002.19002.1900800
Dec 29, 20232.15002.15002.15002.15002.150018,900
Dec 28, 20232.12002.14002.11002.14002.14001,200
Dec 27, 20232.16002.16002.10002.12002.120020,300
Dec 22, 20232.15002.25002.14002.18002.180043,900
Dec 21, 20232.23002.23002.16002.19002.19001,900
Dec 20, 20232.29002.29002.29002.29002.2900-
Dec 19, 20232.32002.32002.11002.29002.29005,200
Dec 18, 20232.13002.48002.01002.45002.45002,800
Dec 15, 20232.14002.14002.13002.14002.14001,300
Dec 14, 20232.26002.26002.19002.20002.20008,100
Dec 13, 20232.26002.26002.26002.26002.2600-
Dec 12, 20232.26002.26002.26002.26002.2600300
Dec 11, 20232.23002.23002.23002.23002.2300900
Dec 08, 20232.24002.24002.23002.23002.230010,700
Dec 07, 20232.24002.24002.24002.24002.2400-
Dec 06, 20232.24002.24002.24002.24002.2400-
Dec 05, 20232.24002.24002.24002.24002.2400-
Dec 04, 20232.24002.24002.24002.24002.24002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...